| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2016 | HKD | 1.7 | 1.78 | 1.68 | 1.75 | 1.75 | +0.04 (+2.34%) | 1,846,000 |
| 8 Dec 2016 | HKD | 1.75 | 1.75 | 1.67 | 1.71 | 1.71 | -0.05 (-2.84%) | 3,246,055 |
| 7 Dec 2016 | HKD | 1.78 | 1.78 | 1.74 | 1.76 | 1.76 | -0.02 (-1.12%) | 70,000 |
| 6 Dec 2016 | HKD | 1.75 | 1.8 | 1.73 | 1.78 | 1.78 | 0.0 (0.0%) | 636,000 |
| 5 Dec 2016 | HKD | 1.76 | 1.79 | 1.72 | 1.78 | 1.78 | +0.02 (+1.14%) | 828,030 |
| 2 Dec 2016 | HKD | 1.73 | 1.76 | 1.67 | 1.76 | 1.76 | 0.0 (0.0%) | 652,000 |
| 1 Dec 2016 | HKD | 1.78 | 1.81 | 1.73 | 1.76 | 1.76 | +0.01 (+0.57%) | 278,190 |
| 30 Nov 2016 | HKD | 1.76 | 1.78 | 1.73 | 1.75 | 1.75 | -0.04 (-2.23%) | 1,424,000 |
| 29 Nov 2016 | HKD | 1.78 | 1.8 | 1.71 | 1.79 | 1.79 | -0.04 (-2.19%) | 986,000 |
| 28 Nov 2016 | HKD | 1.84 | 1.87 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 786,000 |
| 25 Nov 2016 | HKD | 1.8 | 1.87 | 1.79 | 1.83 | 1.83 | +0.05 (+2.81%) | 3,026,240 |
| 24 Nov 2016 | HKD | 1.73 | 1.84 | 1.73 | 1.78 | 1.78 | +0.05 (+2.89%) | 1,434,000 |
| 23 Nov 2016 | HKD | 1.7 | 1.76 | 1.7 | 1.73 | 1.73 | +0.03 (+1.76%) | 756,000 |
| 22 Nov 2016 | HKD | 1.73 | 1.73 | 1.7 | 1.7 | 1.7 | -0.04 (-2.30%) | 576,000 |
| 21 Nov 2016 | HKD | 1.78 | 1.78 | 1.72 | 1.74 | 1.74 | -0.05 (-2.79%) | 3,230,000 |
| 18 Nov 2016 | HKD | 1.81 | 1.91 | 1.71 | 1.79 | 1.79 | -0.02 (-1.10%) | 3,686,000 |
| 17 Nov 2016 | HKD | 1.63 | 1.82 | 1.63 | 1.81 | 1.81 | +0.2 (+12.42%) | 6,918,335 |
| 16 Nov 2016 | HKD | 1.63 | 1.64 | 1.56 | 1.61 | 1.61 | -0.02 (-1.23%) | 2,132,000 |
| 15 Nov 2016 | HKD | 1.59 | 1.68 | 1.57 | 1.63 | 1.63 | +0.03 (+1.88%) | 2,096,000 |
| 14 Nov 2016 | HKD | 1.77 | 1.87 | 1.57 | 1.6 | 1.6 | -0.17 (-9.60%) | 4,994,040 |
| 11 Nov 2016 | HKD | 1.57 | 1.82 | 1.57 | 1.77 | 1.77 | +0.21 (+13.46%) | 6,322,560 |
| 10 Nov 2016 | HKD | 1.4 | 1.65 | 1.4 | 1.56 | 1.56 | +0.2 (+14.71%) | 7,604,000 |
| 9 Nov 2016 | HKD | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.02 (-1.45%) | 1,740,000 |
| 8 Nov 2016 | HKD | 1.36 | 1.4 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 1,878,000 |
| 7 Nov 2016 | HKD | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 592,000 |
| 4 Nov 2016 | HKD | 1.35 | 1.39 | 1.35 | 1.36 | 1.36 | +0.02 (+1.49%) | 648,000 |
| 3 Nov 2016 | HKD | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 192,000 |
| 2 Nov 2016 | HKD | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | +0.03 (+2.29%) | 1,076,000 |
| 1 Nov 2016 | HKD | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 1,066,000 |
| 31 Oct 2016 | HKD | 1.35 | 1.35 | 1.29 | 1.32 | 1.32 | -0.04 (-2.94%) | 1,962,000 |
