| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2016 | HKD | 3.85 | 3.85 | 3.7 | 3.76 | 3.5511 | -0.05 (-1.31%) | 1,190,647 |
| 27 Oct 2016 | HKD | 3.6 | 3.83 | 3.6 | 3.81 | 3.5983 | +0.21 (+5.83%) | 1,308,177 |
| 26 Oct 2016 | HKD | 3.54 | 3.64 | 3.54 | 3.6 | 3.4 | +0.07 (+1.98%) | 831,176 |
| 25 Oct 2016 | HKD | 3.64 | 3.64 | 3.52 | 3.53 | 3.3339 | -0.03 (-0.84%) | 743,294 |
| 24 Oct 2016 | HKD | 3.4 | 3.65 | 3.4 | 3.56 | 3.3622 | +0.18 (+5.33%) | 1,588,765 |
| 21 Oct 2016 | HKD | 3.38 | 3.38 | 3.38 | 3.38 | 3.1922 | 0.0 (0.0%) | 0 |
| 20 Oct 2016 | HKD | 3.33 | 3.4 | 3.33 | 3.38 | 3.1922 | +0.05 (+1.50%) | 715,235 |
| 19 Oct 2016 | HKD | 3.17 | 3.36 | 3.16 | 3.33 | 3.145 | +0.16 (+5.05%) | 854,471 |
| 18 Oct 2016 | HKD | 3.12 | 3.18 | 3.12 | 3.17 | 2.9939 | +0.02 (+0.63%) | 549,529 |
| 17 Oct 2016 | HKD | 3.17 | 3.17 | 3.14 | 3.15 | 2.975 | -0.02 (-0.63%) | 50,294 |
| 14 Oct 2016 | HKD | 3.12 | 3.17 | 3.12 | 3.17 | 2.9939 | +0.06 (+1.93%) | 49,765 |
| 13 Oct 2016 | HKD | 3.26 | 3.26 | 3.11 | 3.11 | 2.9372 | -0.17 (-5.18%) | 254,118 |
| 12 Oct 2016 | HKD | 3.28 | 3.28 | 3.27 | 3.28 | 3.0978 | -0.01 (-0.30%) | 12,706 |
| 11 Oct 2016 | HKD | 3.31 | 3.31 | 3.28 | 3.29 | 3.1072 | -0.03 (-0.90%) | 164,118 |
| 10 Oct 2016 | HKD | 3.32 | 3.32 | 3.32 | 3.32 | 3.1356 | 0.0 (0.0%) | 0 |
| 7 Oct 2016 | HKD | 3.35 | 3.36 | 3.3 | 3.32 | 3.1356 | +0.01 (+0.30%) | 174,706 |
| 6 Oct 2016 | HKD | 3.33 | 3.35 | 3.3 | 3.31 | 3.1261 | -0.02 (-0.60%) | 144,000 |
| 5 Oct 2016 | HKD | 3.35 | 3.37 | 3.32 | 3.33 | 3.145 | -0.04 (-1.19%) | 130,235 |
| 4 Oct 2016 | HKD | 3.37 | 3.37 | 3.37 | 3.37 | 3.1828 | 0.0 (0.0%) | 22,765 |
| 3 Oct 2016 | HKD | 3.3 | 3.38 | 3.3 | 3.37 | 3.1828 | +0.05 (+1.51%) | 65,647 |
| 30 Sep 2016 | HKD | 3.38 | 3.4 | 3.32 | 3.32 | 3.1356 | -0.06 (-1.78%) | 53,471 |
| 29 Sep 2016 | HKD | 3.31 | 3.41 | 3.31 | 3.38 | 3.1922 | +0.05 (+1.50%) | 81,529 |
| 28 Sep 2016 | HKD | 3.33 | 3.33 | 3.33 | 3.33 | 3.145 | -0.02 (-0.60%) | 4,765 |
| 27 Sep 2016 | HKD | 3.35 | 3.4 | 3.33 | 3.35 | 3.1639 | 0.0 (0.0%) | 93,176 |
| 26 Sep 2016 | HKD | 3.4 | 3.44 | 3.35 | 3.35 | 3.1639 | -0.08 (-2.33%) | 89,471 |
| 23 Sep 2016 | HKD | 3.43 | 3.43 | 3.42 | 3.43 | 3.2394 | 0.0 (0.0%) | 75,176 |
| 22 Sep 2016 | HKD | 3.41 | 3.46 | 3.41 | 3.43 | 3.2394 | -0.03 (-0.87%) | 42,882 |
| 21 Sep 2016 | HKD | 3.46 | 3.5 | 3.46 | 3.46 | 3.2678 | 0.0 (0.0%) | 47,647 |
| 20 Sep 2016 | HKD | 3.48 | 3.5 | 3.46 | 3.46 | 3.2678 | +0.01 (+0.29%) | 237,706 |
| 19 Sep 2016 | HKD | 3.45 | 3.45 | 3.45 | 3.45 | 3.2583 | 0.0 (0.0%) | 37,059 |
