| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2016 | HKD | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -0.03 (-3.06%) | 1,222,525 |
| 29 Dec 2016 | HKD | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.0 (0.0%) | 24,000 |
| 28 Dec 2016 | HKD | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | +0.01 (+1.03%) | 522,500 |
| 27 Dec 2016 | HKD | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 0 |
| 26 Dec 2016 | HKD | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | HKD | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.02 (-2.02%) | 353,000 |
| 22 Dec 2016 | HKD | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 594,000 |
| 21 Dec 2016 | HKD | 1 | 1 | 0.98 | 1 | 1 | 0.0 (0.0%) | 422,200 |
| 20 Dec 2016 | HKD | 1 | 1.01 | 1 | 1 | 1 | -0.03 (-2.91%) | 342,250 |
| 19 Dec 2016 | HKD | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 508,000 |
| 16 Dec 2016 | HKD | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 519,150 |
| 15 Dec 2016 | HKD | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 268,150 |
| 14 Dec 2016 | HKD | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 364,350 |
| 13 Dec 2016 | HKD | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 991,625 |
| 12 Dec 2016 | HKD | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 632,500 |
| 9 Dec 2016 | HKD | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 1,575,000 |
| 8 Dec 2016 | HKD | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 2,301,100 |
| 7 Dec 2016 | HKD | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 1,281,450 |
| 6 Dec 2016 | HKD | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 537,150 |
| 5 Dec 2016 | HKD | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 314,125 |
| 2 Dec 2016 | HKD | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 182,750 |
| 1 Dec 2016 | HKD | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 622,300 |
| 30 Nov 2016 | HKD | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 410,725 |
| 29 Nov 2016 | HKD | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 612,550 |
| 28 Nov 2016 | HKD | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 1,392,642 |
| 25 Nov 2016 | HKD | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 462,300 |
| 24 Nov 2016 | HKD | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 872,500 |
| 23 Nov 2016 | HKD | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 1,183,250 |
| 22 Nov 2016 | HKD | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 1,035,500 |
| 21 Nov 2016 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 218,750 |
