| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2016 | HKD | 7.06 | 7.06 | 6.93 | 6.94 | 6.94 | -0.08 (-1.14%) | 11,674,678 |
| 21 Dec 2016 | HKD | 7.01 | 7.07 | 6.95 | 7.02 | 7.02 | +0.02 (+0.29%) | 12,410,194 |
| 20 Dec 2016 | HKD | 7.06 | 7.11 | 6.95 | 7 | 7 | -0.09 (-1.27%) | 13,758,368 |
| 19 Dec 2016 | HKD | 7.14 | 7.17 | 7.06 | 7.09 | 7.09 | -0.05 (-0.70%) | 11,005,838 |
| 16 Dec 2016 | HKD | 7.1 | 7.23 | 7.1 | 7.14 | 7.14 | -0.01 (-0.14%) | 13,965,091 |
| 15 Dec 2016 | HKD | 7.18 | 7.18 | 7.06 | 7.15 | 7.15 | -0.05 (-0.69%) | 26,254,750 |
| 14 Dec 2016 | HKD | 7.35 | 7.4 | 7.16 | 7.2 | 7.2 | -0.1 (-1.37%) | 15,707,780 |
| 13 Dec 2016 | HKD | 7.3 | 7.32 | 7.18 | 7.3 | 7.3 | -0.01 (-0.14%) | 13,644,803 |
| 12 Dec 2016 | HKD | 7.56 | 7.56 | 7.18 | 7.31 | 7.31 | -0.17 (-2.27%) | 27,744,800 |
| 9 Dec 2016 | HKD | 7.58 | 7.6 | 7.44 | 7.48 | 7.48 | -0.07 (-0.93%) | 23,483,338 |
| 8 Dec 2016 | HKD | 7.68 | 7.73 | 7.54 | 7.55 | 7.55 | -0.05 (-0.66%) | 28,082,155 |
| 7 Dec 2016 | HKD | 7.45 | 7.62 | 7.45 | 7.6 | 7.6 | +0.13 (+1.74%) | 21,441,326 |
| 6 Dec 2016 | HKD | 7.53 | 7.59 | 7.43 | 7.47 | 7.47 | -0.02 (-0.27%) | 20,538,533 |
| 5 Dec 2016 | HKD | 7.62 | 7.63 | 7.36 | 7.49 | 7.49 | -0.07 (-0.93%) | 34,880,853 |
| 2 Dec 2016 | HKD | 7.65 | 7.65 | 7.54 | 7.56 | 7.56 | -0.11 (-1.43%) | 30,991,587 |
| 1 Dec 2016 | HKD | 7.73 | 7.8 | 7.64 | 7.67 | 7.67 | +0.01 (+0.13%) | 32,150,505 |
| 30 Nov 2016 | HKD | 7.78 | 7.93 | 7.62 | 7.66 | 7.66 | -0.13 (-1.67%) | 80,908,856 |
| 29 Nov 2016 | HKD | 7.31 | 7.84 | 7.31 | 7.79 | 7.79 | +0.4 (+5.41%) | 142,297,969 |
| 28 Nov 2016 | HKD | 7.07 | 7.44 | 7.07 | 7.39 | 7.39 | +0.34 (+4.82%) | 85,592,205 |
| 25 Nov 2016 | HKD | 7.03 | 7.1 | 7.01 | 7.05 | 7.05 | 0.0 (0.0%) | 13,993,921 |
| 24 Nov 2016 | HKD | 7.07 | 7.07 | 7 | 7.05 | 7.05 | -0.01 (-0.14%) | 16,039,150 |
| 23 Nov 2016 | HKD | 7.07 | 7.2 | 7.05 | 7.06 | 7.06 | -0.06 (-0.84%) | 17,083,747 |
| 22 Nov 2016 | HKD | 7.11 | 7.16 | 7.06 | 7.12 | 7.12 | +0.06 (+0.85%) | 28,761,640 |
| 21 Nov 2016 | HKD | 6.94 | 7.13 | 6.93 | 7.06 | 7.06 | +0.09 (+1.29%) | 24,969,725 |
| 18 Nov 2016 | HKD | 6.89 | 7.08 | 6.86 | 6.97 | 6.97 | +0.07 (+1.01%) | 21,555,467 |
| 17 Nov 2016 | HKD | 6.89 | 6.97 | 6.86 | 6.9 | 6.9 | -0.05 (-0.72%) | 23,895,247 |
| 16 Nov 2016 | HKD | 7.05 | 7.1 | 6.95 | 6.95 | 6.95 | -0.1 (-1.42%) | 20,980,400 |
| 15 Nov 2016 | HKD | 7.06 | 7.13 | 7 | 7.05 | 7.05 | +0.04 (+0.57%) | 17,410,250 |
| 14 Nov 2016 | HKD | 7.05 | 7.1 | 6.95 | 7.01 | 7.01 | -0.06 (-0.85%) | 24,364,757 |
| 11 Nov 2016 | HKD | 7.1 | 7.15 | 6.92 | 7.07 | 7.07 | +0.03 (+0.43%) | 50,618,725 |
