| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2016 | HKD | 18.8 | 19.4 | 18.7 | 19.12 | 19.12 | +1.1 (+6.10%) | 1,265,125 |
| 9 Nov 2016 | HKD | 18.56 | 18.56 | 17.68 | 18.02 | 18.02 | -0.48 (-2.59%) | 846,000 |
| 8 Nov 2016 | HKD | 18.5 | 18.7 | 18.38 | 18.5 | 18.5 | +0.12 (+0.65%) | 358,000 |
| 7 Nov 2016 | HKD | 18.2 | 18.84 | 18.16 | 18.38 | 18.38 | +0.14 (+0.77%) | 457,652 |
| 4 Nov 2016 | HKD | 18.14 | 18.42 | 18.1 | 18.24 | 18.24 | -0.06 (-0.33%) | 232,000 |
| 3 Nov 2016 | HKD | 18.4 | 18.4 | 18.28 | 18.3 | 18.3 | -0.06 (-0.33%) | 105,000 |
| 2 Nov 2016 | HKD | 18.64 | 18.92 | 18.22 | 18.36 | 18.36 | -0.28 (-1.50%) | 333,552 |
| 1 Nov 2016 | HKD | 19.08 | 19.08 | 18.56 | 18.64 | 18.64 | -0.12 (-0.64%) | 275,198 |
| 31 Oct 2016 | HKD | 19 | 19.12 | 18.6 | 18.76 | 18.76 | -0.34 (-1.78%) | 381,500 |
| 28 Oct 2016 | HKD | 19.36 | 19.36 | 19.02 | 19.1 | 19.1 | -0.26 (-1.34%) | 231,500 |
| 27 Oct 2016 | HKD | 19.56 | 19.74 | 19.22 | 19.36 | 19.36 | -0.3 (-1.53%) | 238,000 |
| 26 Oct 2016 | HKD | 19.84 | 19.9 | 19.6 | 19.66 | 19.66 | -0.24 (-1.21%) | 521,542 |
| 25 Oct 2016 | HKD | 19.88 | 19.92 | 19.1 | 19.9 | 19.9 | -0.02 (-0.10%) | 264,750 |
| 24 Oct 2016 | HKD | 19.86 | 20 | 19.86 | 19.92 | 19.92 | -0.04 (-0.20%) | 139,750 |
| 21 Oct 2016 | HKD | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.0 (0.0%) | 0 |
| 20 Oct 2016 | HKD | 20 | 20.05 | 19.82 | 19.96 | 19.96 | -0.04 (-0.20%) | 147,000 |
| 19 Oct 2016 | HKD | 20.2 | 20.2 | 19.82 | 20 | 20 | 0.0 (0.0%) | 113,976 |
| 18 Oct 2016 | HKD | 19.96 | 20.1 | 19.88 | 20 | 20 | +0.04 (+0.20%) | 404,750 |
| 17 Oct 2016 | HKD | 20.2 | 20.2 | 19.74 | 19.96 | 19.96 | -0.14 (-0.70%) | 2,351,375 |
| 14 Oct 2016 | HKD | 19.9 | 20.2 | 19.8 | 20.1 | 20.1 | +0.22 (+1.11%) | 271,644 |
| 13 Oct 2016 | HKD | 19.68 | 19.94 | 19.66 | 19.88 | 19.88 | +0.18 (+0.91%) | 306,713 |
| 12 Oct 2016 | HKD | 19.7 | 19.82 | 19.56 | 19.7 | 19.7 | -0.02 (-0.10%) | 445,248 |
| 11 Oct 2016 | HKD | 20 | 20.2 | 19.56 | 19.72 | 19.72 | -0.26 (-1.30%) | 385,500 |
| 10 Oct 2016 | HKD | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.0 (0.0%) | 0 |
| 7 Oct 2016 | HKD | 20 | 20.05 | 19.96 | 19.98 | 19.98 | +0.02 (+0.10%) | 239,000 |
| 6 Oct 2016 | HKD | 20.3 | 20.3 | 19.88 | 19.96 | 19.96 | -0.34 (-1.67%) | 336,151 |
| 5 Oct 2016 | HKD | 19.94 | 20.5 | 19.9 | 20.3 | 20.3 | +0.42 (+2.11%) | 704,500 |
| 4 Oct 2016 | HKD | 19.92 | 19.92 | 19.64 | 19.88 | 19.88 | +0.06 (+0.30%) | 177,543 |
| 3 Oct 2016 | HKD | 19.72 | 19.98 | 19.62 | 19.82 | 19.82 | +0.04 (+0.20%) | 167,574 |
| 30 Sep 2016 | HKD | 19.76 | 19.96 | 19.62 | 19.78 | 19.78 | -0.12 (-0.60%) | 298,500 |
