| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2016 | HKD | 19.96 | 20 | 19.88 | 19.9 | 19.9 | -0.1 (-0.50%) | 210,250 |
| 28 Sep 2016 | HKD | 20 | 20 | 19.9 | 20 | 20 | 0.0 (0.0%) | 256,500 |
| 27 Sep 2016 | HKD | 19.86 | 20.2 | 19.8 | 20 | 20 | -0.1 (-0.50%) | 612,750 |
| 26 Sep 2016 | HKD | 20.45 | 20.45 | 19.94 | 20.1 | 20.1 | -0.35 (-1.71%) | 123,166 |
| 23 Sep 2016 | HKD | 20.75 | 20.75 | 19.9 | 20.45 | 20.45 | -0.1 (-0.49%) | 414,625 |
| 22 Sep 2016 | HKD | 21.1 | 21.15 | 20.5 | 20.55 | 20.55 | -0.35 (-1.67%) | 570,500 |
| 21 Sep 2016 | HKD | 21 | 21.15 | 20.75 | 20.9 | 20.9 | -0.2 (-0.95%) | 493,000 |
| 20 Sep 2016 | HKD | 21.1 | 21.3 | 20.8 | 21.1 | 21.1 | +0.05 (+0.24%) | 310,269 |
| 19 Sep 2016 | HKD | 21 | 21.25 | 20.8 | 21.05 | 21.05 | +0.1 (+0.48%) | 393,636 |
| 16 Sep 2016 | HKD | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.0 (0.0%) | 0 |
| 15 Sep 2016 | HKD | 21.45 | 21.45 | 20.8 | 20.95 | 20.95 | -0.45 (-2.10%) | 769,678 |
| 14 Sep 2016 | HKD | 20.85 | 21.45 | 20.8 | 21.4 | 21.4 | +0.35 (+1.66%) | 286,500 |
| 13 Sep 2016 | HKD | 21.35 | 21.5 | 20.85 | 21.05 | 21.05 | -0.05 (-0.24%) | 399,073 |
| 12 Sep 2016 | HKD | 21.35 | 21.35 | 20.9 | 21.1 | 21.1 | -0.9 (-4.09%) | 352,383 |
| 9 Sep 2016 | HKD | 22 | 22.5 | 21.9 | 22 | 22 | +0.05 (+0.23%) | 388,700 |
| 8 Sep 2016 | HKD | 21.85 | 22 | 21.75 | 21.95 | 21.95 | +0.1 (+0.46%) | 146,880 |
| 7 Sep 2016 | HKD | 22.3 | 22.5 | 21.75 | 21.85 | 21.85 | -0.45 (-2.02%) | 353,500 |
| 6 Sep 2016 | HKD | 21.3 | 22.3 | 21.2 | 22.3 | 22.3 | +0.9 (+4.21%) | 453,500 |
| 5 Sep 2016 | HKD | 21.4 | 21.55 | 21.25 | 21.4 | 21.4 | +0.1 (+0.47%) | 286,752 |
| 2 Sep 2016 | HKD | 21.1 | 21.5 | 21.1 | 21.3 | 21.3 | +0.1 (+0.47%) | 217,045 |
| 1 Sep 2016 | HKD | 20.85 | 21.2 | 20.75 | 21.2 | 21.2 | +0.45 (+2.17%) | 270,883 |
| 31 Aug 2016 | HKD | 20.9 | 20.95 | 20.65 | 20.75 | 20.75 | -0.3 (-1.43%) | 424,105 |
| 30 Aug 2016 | HKD | 20.8 | 21.05 | 20.7 | 21.05 | 21.05 | +0.25 (+1.20%) | 351,473 |
| 29 Aug 2016 | HKD | 20.9 | 21 | 20.6 | 20.8 | 20.8 | -0.1 (-0.48%) | 560,500 |
| 26 Aug 2016 | HKD | 20.9 | 21 | 20.6 | 20.9 | 20.9 | +0.1 (+0.48%) | 639,169 |
| 25 Aug 2016 | HKD | 21 | 21.1 | 20.8 | 20.8 | 20.8 | -0.05 (-0.24%) | 397,250 |
| 24 Aug 2016 | HKD | 20.8 | 21.25 | 20.7 | 20.85 | 20.85 | 0.0 (0.0%) | 530,500 |
| 23 Aug 2016 | HKD | 20.85 | 21 | 20.5 | 20.85 | 20.85 | 0.0 (0.0%) | 730,000 |
| 22 Aug 2016 | HKD | 20.1 | 21.3 | 20.1 | 20.85 | 20.85 | +0.75 (+3.73%) | 1,024,591 |
| 19 Aug 2016 | HKD | 19.48 | 20.7 | 19.38 | 20.1 | 20.1 | +0.82 (+4.25%) | 2,431,942 |
