| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2016 | HKD | 21.4 | 21.4 | 20.4 | 20.7 | 20.7 | -0.8 (-3.72%) | 318,246 |
| 21 Dec 2016 | HKD | 21.35 | 21.6 | 21.35 | 21.5 | 21.5 | +0.05 (+0.23%) | 266,205 |
| 20 Dec 2016 | HKD | 21.7 | 21.8 | 20.55 | 21.45 | 21.45 | -0.15 (-0.69%) | 429,501 |
| 19 Dec 2016 | HKD | 21.65 | 21.85 | 21.4 | 21.6 | 21.6 | -0.35 (-1.59%) | 215,385 |
| 16 Dec 2016 | HKD | 21.7 | 22 | 21.55 | 21.95 | 21.95 | +0.1 (+0.46%) | 592,886 |
| 15 Dec 2016 | HKD | 21.5 | 22 | 21.5 | 21.85 | 21.85 | +0.05 (+0.23%) | 358,015 |
| 14 Dec 2016 | HKD | 21.95 | 22 | 21.65 | 21.8 | 21.8 | -0.1 (-0.46%) | 294,995 |
| 13 Dec 2016 | HKD | 22.05 | 22.1 | 21.75 | 21.9 | 21.9 | 0.0 (0.0%) | 248,340 |
| 12 Dec 2016 | HKD | 21.1 | 22 | 21.1 | 21.9 | 21.9 | -0.2 (-0.90%) | 564,000 |
| 9 Dec 2016 | HKD | 21.9 | 22.3 | 21.9 | 22.1 | 22.1 | +0.1 (+0.45%) | 1,064,625 |
| 8 Dec 2016 | HKD | 22.2 | 22.3 | 21.9 | 22 | 22 | -0.1 (-0.45%) | 189,560 |
| 7 Dec 2016 | HKD | 22.2 | 22.3 | 21.85 | 22.1 | 22.1 | 0.0 (0.0%) | 282,496 |
| 6 Dec 2016 | HKD | 22.2 | 22.3 | 21.95 | 22.1 | 22.1 | +0.15 (+0.68%) | 470,530 |
| 5 Dec 2016 | HKD | 21.9 | 22.1 | 21.75 | 21.95 | 21.95 | +0.2 (+0.92%) | 218,250 |
| 2 Dec 2016 | HKD | 22.1 | 22.25 | 21.75 | 21.75 | 21.75 | -0.35 (-1.58%) | 319,500 |
| 1 Dec 2016 | HKD | 22.5 | 22.5 | 21.85 | 22.1 | 22.1 | -0.35 (-1.56%) | 178,375 |
| 30 Nov 2016 | HKD | 22.5 | 22.55 | 22.25 | 22.45 | 22.45 | +0.1 (+0.45%) | 328,300 |
| 29 Nov 2016 | HKD | 22.15 | 22.5 | 22 | 22.35 | 22.35 | +0.3 (+1.36%) | 1,049,250 |
| 28 Nov 2016 | HKD | 22.25 | 22.35 | 21.8 | 22.05 | 22.05 | -0.2 (-0.90%) | 749,500 |
| 25 Nov 2016 | HKD | 22 | 22.35 | 21.9 | 22.25 | 22.25 | +0.05 (+0.23%) | 627,000 |
| 24 Nov 2016 | HKD | 22.35 | 22.4 | 21.8 | 22.2 | 22.2 | 0.0 (0.0%) | 179,274 |
| 23 Nov 2016 | HKD | 22.5 | 22.7 | 22 | 22.2 | 22.2 | +0.45 (+2.07%) | 900,084 |
| 22 Nov 2016 | HKD | 22.25 | 22.25 | 21.75 | 21.75 | 21.75 | -0.3 (-1.36%) | 863,125 |
| 21 Nov 2016 | HKD | 21.85 | 22.1 | 21.5 | 22.05 | 22.05 | +0.1 (+0.46%) | 787,574 |
| 18 Nov 2016 | HKD | 21.95 | 22.1 | 21.75 | 21.95 | 21.95 | +0.2 (+0.92%) | 948,474 |
| 17 Nov 2016 | HKD | 21.35 | 21.85 | 21.15 | 21.75 | 21.75 | +0.4 (+1.87%) | 1,376,750 |
| 16 Nov 2016 | HKD | 20.45 | 21.4 | 20.3 | 21.35 | 21.35 | +1.2 (+5.96%) | 2,149,125 |
| 15 Nov 2016 | HKD | 19.9 | 20.7 | 19.8 | 20.15 | 20.15 | +0.35 (+1.77%) | 2,712,222 |
| 14 Nov 2016 | HKD | 19.64 | 19.84 | 19.6 | 19.8 | 19.8 | +0.4 (+2.06%) | 1,940,500 |
| 11 Nov 2016 | HKD | 19.04 | 19.62 | 19.02 | 19.4 | 19.4 | +0.28 (+1.46%) | 1,741,615 |
