| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2016 | HKD | 6.96 | 7.08 | 6.94 | 7.04 | 7.04 | +0.18 (+2.62%) | 46,261,738 |
| 9 Nov 2016 | HKD | 7.02 | 7.03 | 6.66 | 6.86 | 6.86 | -0.13 (-1.86%) | 54,397,279 |
| 8 Nov 2016 | HKD | 6.91 | 7.03 | 6.91 | 6.99 | 6.99 | +0.04 (+0.58%) | 15,223,440 |
| 7 Nov 2016 | HKD | 6.86 | 6.97 | 6.83 | 6.95 | 6.95 | +0.09 (+1.31%) | 13,934,207 |
| 4 Nov 2016 | HKD | 6.8 | 6.89 | 6.79 | 6.86 | 6.86 | +0.06 (+0.88%) | 16,459,298 |
| 3 Nov 2016 | HKD | 6.84 | 6.97 | 6.8 | 6.8 | 6.8 | -0.09 (-1.31%) | 34,573,627 |
| 2 Nov 2016 | HKD | 7.01 | 7.01 | 6.85 | 6.89 | 6.89 | -0.17 (-2.41%) | 27,865,875 |
| 1 Nov 2016 | HKD | 7 | 7.09 | 6.99 | 7.06 | 7.06 | +0.02 (+0.28%) | 18,224,950 |
| 31 Oct 2016 | HKD | 7.06 | 7.1 | 6.96 | 7.04 | 7.04 | -0.07 (-0.98%) | 18,269,938 |
| 28 Oct 2016 | HKD | 7.15 | 7.23 | 7.06 | 7.11 | 7.11 | -0.04 (-0.56%) | 14,473,284 |
| 27 Oct 2016 | HKD | 7.19 | 7.2 | 7.1 | 7.15 | 7.15 | +0.01 (+0.14%) | 13,349,487 |
| 26 Oct 2016 | HKD | 7.25 | 7.3 | 7.11 | 7.14 | 7.14 | -0.12 (-1.65%) | 10,690,700 |
| 25 Oct 2016 | HKD | 7.18 | 7.28 | 7.18 | 7.26 | 7.26 | +0.01 (+0.14%) | 15,588,441 |
| 24 Oct 2016 | HKD | 7.16 | 7.29 | 7.12 | 7.25 | 7.25 | +0.14 (+1.97%) | 26,145,600 |
| 21 Oct 2016 | HKD | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.0 (0.0%) | 0 |
| 20 Oct 2016 | HKD | 7.18 | 7.23 | 7.11 | 7.11 | 7.11 | -0.09 (-1.25%) | 11,474,118 |
| 19 Oct 2016 | HKD | 7.15 | 7.2 | 7.09 | 7.2 | 7.2 | +0.04 (+0.56%) | 26,554,183 |
| 18 Oct 2016 | HKD | 7.03 | 7.2 | 7.03 | 7.16 | 7.16 | +0.13 (+1.85%) | 28,283,300 |
| 17 Oct 2016 | HKD | 6.97 | 7.08 | 6.97 | 7.03 | 7.03 | +0.02 (+0.29%) | 12,223,950 |
| 14 Oct 2016 | HKD | 7.03 | 7.05 | 6.95 | 7.01 | 7.01 | +0.01 (+0.14%) | 23,453,600 |
| 13 Oct 2016 | HKD | 7.05 | 7.06 | 6.93 | 7 | 7 | -0.03 (-0.43%) | 18,739,079 |
| 12 Oct 2016 | HKD | 7.05 | 7.07 | 6.98 | 7.03 | 7.03 | -0.05 (-0.71%) | 15,913,186 |
| 11 Oct 2016 | HKD | 7.16 | 7.17 | 7.02 | 7.08 | 7.08 | -0.03 (-0.42%) | 13,094,000 |
| 10 Oct 2016 | HKD | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.0 (0.0%) | 0 |
| 7 Oct 2016 | HKD | 7.19 | 7.19 | 7.08 | 7.11 | 7.11 | -0.07 (-0.97%) | 9,662,300 |
| 6 Oct 2016 | HKD | 7.11 | 7.21 | 7.01 | 7.18 | 7.18 | +0.11 (+1.56%) | 18,650,838 |
| 5 Oct 2016 | HKD | 7.06 | 7.12 | 7 | 7.07 | 7.07 | 0.0 (0.0%) | 10,587,671 |
| 4 Oct 2016 | HKD | 7.09 | 7.09 | 7.03 | 7.07 | 7.07 | +0.03 (+0.43%) | 9,933,779 |
| 3 Oct 2016 | HKD | 7.09 | 7.11 | 7.03 | 7.04 | 7.04 | +0.04 (+0.57%) | 9,252,900 |
| 30 Sep 2016 | HKD | 7.06 | 7.14 | 7 | 7 | 7 | -0.13 (-1.82%) | 17,422,126 |
