| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2016 | HKD | 0.97 | 1.05 | 0.94 | 1.04 | 1.04 | +0.06 (+6.12%) | 54,177,486 |
| 28 Dec 2016 | HKD | 1 | 1.05 | 0.96 | 0.98 | 0.98 | -0.01 (-1.01%) | 80,560,588 |
| 27 Dec 2016 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
| 26 Dec 2016 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | HKD | 0.94 | 1 | 0.93 | 0.99 | 0.99 | +0.05 (+5.32%) | 68,315,922 |
| 22 Dec 2016 | HKD | 0.89 | 0.95 | 0.88 | 0.94 | 0.94 | +0.06 (+6.82%) | 61,896,097 |
| 21 Dec 2016 | HKD | 0.86 | 0.9 | 0.86 | 0.88 | 0.88 | +0.03 (+3.53%) | 19,622,000 |
| 20 Dec 2016 | HKD | 0.88 | 0.89 | 0.85 | 0.85 | 0.85 | -0.03 (-3.41%) | 14,425,337 |
| 19 Dec 2016 | HKD | 0.91 | 0.91 | 0.87 | 0.88 | 0.88 | -0.02 (-2.22%) | 27,887,135 |
| 16 Dec 2016 | HKD | 0.88 | 0.92 | 0.87 | 0.9 | 0.9 | +0.04 (+4.65%) | 59,962,373 |
| 15 Dec 2016 | HKD | 0.83 | 0.9 | 0.82 | 0.86 | 0.86 | +0.02 (+2.38%) | 28,357,494 |
| 14 Dec 2016 | HKD | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 7,882,042 |
| 13 Dec 2016 | HKD | 0.86 | 0.88 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 39,934,113 |
| 12 Dec 2016 | HKD | 0.83 | 0.83 | 0.8 | 0.83 | 0.83 | 0.0 (0.0%) | 9,585,071 |
| 9 Dec 2016 | HKD | 0.81 | 0.86 | 0.81 | 0.83 | 0.83 | +0.03 (+3.75%) | 20,870,575 |
| 8 Dec 2016 | HKD | 0.81 | 0.81 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 10,538,700 |
| 7 Dec 2016 | HKD | 0.79 | 0.81 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 6,470,512 |
| 6 Dec 2016 | HKD | 0.79 | 0.81 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 7,490,045 |
| 5 Dec 2016 | HKD | 0.81 | 0.82 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 6,834,998 |
| 2 Dec 2016 | HKD | 0.83 | 0.84 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 10,749,600 |
| 1 Dec 2016 | HKD | 0.8 | 0.84 | 0.8 | 0.82 | 0.82 | +0.04 (+5.13%) | 20,288,964 |
| 30 Nov 2016 | HKD | 0.83 | 0.83 | 0.77 | 0.78 | 0.78 | -0.05 (-6.02%) | 40,134,910 |
| 29 Nov 2016 | HKD | 0.85 | 0.86 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 14,630,030 |
| 28 Nov 2016 | HKD | 0.88 | 0.89 | 0.83 | 0.85 | 0.85 | -0.03 (-3.41%) | 30,923,916 |
| 25 Nov 2016 | HKD | 0.78 | 0.9 | 0.77 | 0.88 | 0.88 | +0.11 (+14.29%) | 64,815,039 |
| 24 Nov 2016 | HKD | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 4,817,762 |
| 23 Nov 2016 | HKD | 0.79 | 0.81 | 0.76 | 0.76 | 0.76 | -0.03 (-3.80%) | 12,406,435 |
| 22 Nov 2016 | HKD | 0.77 | 0.8 | 0.76 | 0.79 | 0.79 | +0.03 (+3.95%) | 20,952,269 |
| 21 Nov 2016 | HKD | 0.72 | 0.76 | 0.71 | 0.76 | 0.76 | +0.04 (+5.56%) | 10,777,382 |
| 18 Nov 2016 | HKD | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | -0.02 (-2.70%) | 6,205,711 |
