| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2016 | HKD | 7.44 | 7.55 | 7.4 | 7.43 | 7.43 | 0.0 (0.0%) | 17,480,900 |
| 17 Aug 2016 | HKD | 7.56 | 7.59 | 7.42 | 7.43 | 7.43 | -0.13 (-1.72%) | 18,501,836 |
| 16 Aug 2016 | HKD | 7.59 | 7.63 | 7.51 | 7.56 | 7.56 | +0.02 (+0.27%) | 16,297,000 |
| 15 Aug 2016 | HKD | 7.46 | 7.66 | 7.45 | 7.54 | 7.54 | +0.13 (+1.75%) | 38,924,550 |
| 12 Aug 2016 | HKD | 7.46 | 7.46 | 7.36 | 7.41 | 7.41 | +0.05 (+0.68%) | 12,565,120 |
| 11 Aug 2016 | HKD | 7.3 | 7.42 | 7.3 | 7.36 | 7.36 | +0.01 (+0.14%) | 13,336,811 |
| 10 Aug 2016 | HKD | 7.39 | 7.44 | 7.29 | 7.35 | 7.35 | -0.01 (-0.14%) | 13,816,800 |
| 9 Aug 2016 | HKD | 7.45 | 7.49 | 7.32 | 7.36 | 7.36 | -0.07 (-0.94%) | 24,312,506 |
| 8 Aug 2016 | HKD | 7.24 | 7.46 | 7.21 | 7.43 | 7.43 | +0.22 (+3.05%) | 28,722,750 |
| 5 Aug 2016 | HKD | 7.15 | 7.26 | 7.14 | 7.21 | 7.21 | +0.11 (+1.55%) | 16,327,707 |
| 4 Aug 2016 | HKD | 7.11 | 7.11 | 7.05 | 7.1 | 7.1 | +0.02 (+0.28%) | 6,689,500 |
| 3 Aug 2016 | HKD | 7.13 | 7.14 | 7.02 | 7.08 | 7.08 | -0.07 (-0.98%) | 12,682,075 |
| 2 Aug 2016 | HKD | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.0 (0.0%) | 0 |
| 1 Aug 2016 | HKD | 7.19 | 7.25 | 7.15 | 7.15 | 7.15 | +0.04 (+0.56%) | 8,515,900 |
| 29 Jul 2016 | HKD | 7.27 | 7.27 | 7.08 | 7.11 | 7.11 | -0.19 (-2.60%) | 18,723,682 |
| 28 Jul 2016 | HKD | 7.18 | 7.31 | 7.14 | 7.3 | 7.3 | +0.06 (+0.83%) | 18,849,743 |
| 27 Jul 2016 | HKD | 7.26 | 7.32 | 7.12 | 7.24 | 7.24 | +0.03 (+0.42%) | 11,987,800 |
| 26 Jul 2016 | HKD | 7.15 | 7.28 | 7.14 | 7.21 | 7.21 | 0.0 (0.0%) | 14,913,848 |
| 25 Jul 2016 | HKD | 7.14 | 7.21 | 7.14 | 7.21 | 7.21 | +0.07 (+0.98%) | 7,614,700 |
| 22 Jul 2016 | HKD | 7.2 | 7.2 | 7.09 | 7.14 | 7.14 | -0.06 (-0.83%) | 8,681,220 |
| 21 Jul 2016 | HKD | 7.09 | 7.24 | 7.06 | 7.2 | 7.2 | +0.15 (+2.13%) | 17,022,263 |
| 20 Jul 2016 | HKD | 7.06 | 7.09 | 7 | 7.05 | 7.05 | +0.02 (+0.28%) | 7,525,100 |
| 19 Jul 2016 | HKD | 7.05 | 7.12 | 7.03 | 7.03 | 7.03 | -0.09 (-1.26%) | 10,229,400 |
| 18 Jul 2016 | HKD | 7.1 | 7.2 | 7.05 | 7.12 | 7.12 | +0.02 (+0.28%) | 14,044,345 |
| 15 Jul 2016 | HKD | 7.28 | 7.3 | 7.05 | 7.1 | 7.1 | -0.19 (-2.61%) | 17,733,800 |
| 14 Jul 2016 | HKD | 7.24 | 7.3 | 7.15 | 7.29 | 7.29 | +0.05 (+0.69%) | 12,380,480 |
| 13 Jul 2016 | HKD | 7.25 | 7.29 | 7.21 | 7.24 | 7.24 | +0.03 (+0.42%) | 19,095,054 |
| 12 Jul 2016 | HKD | 7.08 | 7.23 | 7.05 | 7.21 | 7.21 | +0.19 (+2.71%) | 19,008,512 |
| 11 Jul 2016 | HKD | 7.02 | 7.07 | 6.99 | 7.02 | 7.02 | +0.1 (+1.45%) | 15,225,902 |
| 8 Jul 2016 | HKD | 6.89 | 6.98 | 6.82 | 6.92 | 6.92 | +0.03 (+0.44%) | 11,230,113 |
