| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2016 | HKD | 4.15 | 4.15 | 4.05 | 4.07 | 3.8439 | -0.04 (-0.97%) | 826,941 |
| 8 Dec 2016 | HKD | 4.16 | 4.2 | 4.09 | 4.11 | 3.8817 | -0.04 (-0.96%) | 695,647 |
| 7 Dec 2016 | HKD | 4.17 | 4.19 | 4.11 | 4.15 | 3.9194 | -0.01 (-0.24%) | 725,824 |
| 6 Dec 2016 | HKD | 4.09 | 4.19 | 4.04 | 4.16 | 3.9289 | +0.12 (+2.97%) | 1,072,588 |
| 5 Dec 2016 | HKD | 4 | 4.1 | 4 | 4.04 | 3.8156 | +0.01 (+0.25%) | 730,588 |
| 2 Dec 2016 | HKD | 4.1 | 4.1 | 4.03 | 4.03 | 3.8061 | -0.07 (-1.71%) | 703,059 |
| 1 Dec 2016 | HKD | 4.2 | 4.21 | 4.08 | 4.1 | 3.8722 | -0.09 (-2.15%) | 765,000 |
| 30 Nov 2016 | HKD | 4.1 | 4.25 | 4.1 | 4.19 | 3.9572 | +0.1 (+2.44%) | 882,000 |
| 29 Nov 2016 | HKD | 4.09 | 4.15 | 4.03 | 4.09 | 3.8628 | 0.0 (0.0%) | 709,412 |
| 28 Nov 2016 | HKD | 3.95 | 4.13 | 3.94 | 4.09 | 3.8628 | +0.17 (+4.34%) | 1,347,353 |
| 25 Nov 2016 | HKD | 3.98 | 4.03 | 3.92 | 3.92 | 3.7022 | +0.02 (+0.51%) | 810,529 |
| 24 Nov 2016 | HKD | 3.7 | 3.92 | 3.7 | 3.9 | 3.6833 | +0.19 (+5.12%) | 1,017,000 |
| 23 Nov 2016 | HKD | 3.73 | 3.77 | 3.66 | 3.71 | 3.5039 | -0.01 (-0.27%) | 953,471 |
| 22 Nov 2016 | HKD | 3.82 | 3.82 | 3.7 | 3.72 | 3.5133 | -0.08 (-2.11%) | 706,765 |
| 21 Nov 2016 | HKD | 3.83 | 3.87 | 3.8 | 3.8 | 3.5889 | -0.03 (-0.78%) | 766,588 |
| 18 Nov 2016 | HKD | 3.87 | 3.9 | 3.83 | 3.83 | 3.6172 | -0.02 (-0.52%) | 921,177 |
| 17 Nov 2016 | HKD | 3.86 | 3.88 | 3.84 | 3.85 | 3.6361 | -0.01 (-0.26%) | 557,471 |
| 16 Nov 2016 | HKD | 3.91 | 3.92 | 3.84 | 3.86 | 3.6456 | -0.01 (-0.26%) | 714,706 |
| 15 Nov 2016 | HKD | 3.82 | 3.92 | 3.82 | 3.87 | 3.655 | -0.03 (-0.77%) | 754,412 |
| 14 Nov 2016 | HKD | 4.04 | 4.04 | 3.85 | 3.9 | 3.6833 | -0.15 (-3.70%) | 1,206,000 |
| 11 Nov 2016 | HKD | 4.15 | 4.19 | 4.03 | 4.05 | 3.825 | -0.08 (-1.94%) | 698,294 |
| 10 Nov 2016 | HKD | 4.1 | 4.26 | 4.09 | 4.13 | 3.9006 | +0.1 (+2.48%) | 1,680,882 |
| 9 Nov 2016 | HKD | 3.84 | 4.09 | 3.76 | 4.03 | 3.8061 | +0.17 (+4.40%) | 1,357,412 |
| 8 Nov 2016 | HKD | 4.11 | 4.17 | 3.8 | 3.86 | 3.6456 | -0.24 (-5.85%) | 1,939,765 |
| 7 Nov 2016 | HKD | 4.18 | 4.23 | 4.1 | 4.1 | 3.8722 | -0.06 (-1.44%) | 682,412 |
| 4 Nov 2016 | HKD | 4.15 | 4.23 | 4.11 | 4.16 | 3.9289 | +0.01 (+0.24%) | 975,706 |
| 3 Nov 2016 | HKD | 4.14 | 4.3 | 4.14 | 4.15 | 3.9194 | +0.01 (+0.24%) | 1,431,000 |
| 2 Nov 2016 | HKD | 3.89 | 4.15 | 3.88 | 4.14 | 3.91 | +0.25 (+6.43%) | 1,623,177 |
| 1 Nov 2016 | HKD | 3.84 | 3.9 | 3.81 | 3.89 | 3.6739 | +0.06 (+1.57%) | 844,412 |
| 31 Oct 2016 | HKD | 3.76 | 3.95 | 3.76 | 3.83 | 3.6172 | +0.07 (+1.86%) | 1,528,941 |
