| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2016 | HKD | 7.3 | 7.3 | 7.29 | 7.29 | 7.29 | 0.0 (0.0%) | 2,000 |
| 29 Dec 2016 | HKD | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -0.01 (-0.14%) | 0 |
| 28 Dec 2016 | HKD | 6.75 | 7.45 | 6.75 | 7.3 | 7.3 | +0.6 (+8.96%) | 44,800 |
| 27 Dec 2016 | HKD | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | 0.0 (0.0%) | 0 |
| 26 Dec 2016 | HKD | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | HKD | 6.71 | 6.71 | 6.7 | 6.7 | 6.7 | +0.04 (+0.60%) | 3,000 |
| 22 Dec 2016 | HKD | 6.86 | 6.86 | 6.66 | 6.66 | 6.66 | -0.2 (-2.92%) | 11,400 |
| 21 Dec 2016 | HKD | 6.97 | 6.97 | 6.86 | 6.86 | 6.86 | -0.12 (-1.72%) | 10,000 |
| 20 Dec 2016 | HKD | 7 | 7 | 6.95 | 6.98 | 6.98 | -0.12 (-1.69%) | 4,600 |
| 19 Dec 2016 | HKD | 7.3 | 7.3 | 7.1 | 7.1 | 7.1 | 0.0 (0.0%) | 20,800 |
| 16 Dec 2016 | HKD | 7.22 | 7.37 | 7.1 | 7.1 | 7.1 | -0.2 (-2.74%) | 10,600 |
| 15 Dec 2016 | HKD | 7.2 | 7.4 | 7.2 | 7.3 | 7.3 | +0.42 (+6.10%) | 94,200 |
| 14 Dec 2016 | HKD | 6.57 | 7.45 | 6.57 | 6.88 | 6.88 | +0.37 (+5.68%) | 218,800 |
| 13 Dec 2016 | HKD | 6.55 | 6.55 | 6.51 | 6.51 | 6.51 | +0.06 (+0.93%) | 2,000 |
| 12 Dec 2016 | HKD | 6.64 | 6.64 | 6.38 | 6.45 | 6.45 | -0.18 (-2.71%) | 61,200 |
| 9 Dec 2016 | HKD | 6.99 | 6.99 | 6.63 | 6.63 | 6.63 | -0.22 (-3.21%) | 39,400 |
| 8 Dec 2016 | HKD | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.0 (0.0%) | 0 |
| 7 Dec 2016 | HKD | 6.85 | 6.85 | 6.8 | 6.85 | 6.85 | -0.15 (-2.14%) | 6,600 |
| 6 Dec 2016 | HKD | 6.88 | 7 | 6.88 | 7 | 7 | +0.12 (+1.74%) | 20,800 |
| 5 Dec 2016 | HKD | 7.1 | 7.1 | 6.81 | 6.88 | 6.88 | -0.02 (-0.29%) | 35,600 |
| 2 Dec 2016 | HKD | 6.96 | 6.96 | 6.9 | 6.9 | 6.9 | -0.15 (-2.13%) | 24,600 |
| 1 Dec 2016 | HKD | 7 | 7.2 | 7 | 7.05 | 7.05 | +0.05 (+0.71%) | 5,800 |
| 30 Nov 2016 | HKD | 7.1 | 7.1 | 6.85 | 7 | 7 | -0.15 (-2.10%) | 168,400 |
| 29 Nov 2016 | HKD | 7.2 | 7.2 | 7.13 | 7.15 | 7.15 | -0.06 (-0.83%) | 15,600 |
| 28 Nov 2016 | HKD | 7.39 | 7.39 | 7.18 | 7.21 | 7.21 | -0.27 (-3.61%) | 119,400 |
| 25 Nov 2016 | HKD | 7.4 | 7.49 | 7.4 | 7.48 | 7.48 | +0.18 (+2.47%) | 6,400 |
| 24 Nov 2016 | HKD | 7.3 | 7.3 | 7.1 | 7.3 | 7.3 | -0.1 (-1.35%) | 16,000 |
| 23 Nov 2016 | HKD | 7.41 | 7.88 | 7.3 | 7.4 | 7.4 | +0.22 (+3.06%) | 63,400 |
| 22 Nov 2016 | HKD | 7.32 | 7.42 | 7.1 | 7.18 | 7.18 | -0.31 (-4.14%) | 32,400 |
| 21 Nov 2016 | HKD | 7.49 | 7.49 | 7.4 | 7.49 | 7.49 | -0.11 (-1.45%) | 12,200 |
