| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2016 | HKD | 3.7 | 3.7 | 3.5 | 3.55 | 3.55 | -0.15 (-4.05%) | 4,123,300 |
| 8 Dec 2016 | HKD | 3.7 | 3.7 | 3.6 | 3.7 | 3.7 | 0.0 (0.0%) | 3,298,400 |
| 7 Dec 2016 | HKD | 3.7 | 3.7 | 3.6 | 3.7 | 3.7 | 0.0 (0.0%) | 2,449,368 |
| 6 Dec 2016 | HKD | 3.75 | 3.75 | 3.65 | 3.7 | 3.7 | -0.05 (-1.33%) | 16,382,000 |
| 5 Dec 2016 | HKD | 3.75 | 3.75 | 3.65 | 3.75 | 3.75 | +0.05 (+1.35%) | 4,037,605 |
| 2 Dec 2016 | HKD | 3.75 | 3.75 | 3.7 | 3.7 | 3.7 | -0.05 (-1.33%) | 578,400 |
| 1 Dec 2016 | HKD | 3.75 | 3.8 | 3.65 | 3.75 | 3.75 | +0.05 (+1.35%) | 3,424,000 |
| 30 Nov 2016 | HKD | 3.75 | 3.75 | 3.65 | 3.7 | 3.7 | -0.1 (-2.63%) | 13,240,000 |
| 29 Nov 2016 | HKD | 3.8 | 3.8 | 3.7 | 3.8 | 3.8 | 0.0 (0.0%) | 1,379,346 |
| 28 Nov 2016 | HKD | 3.75 | 3.85 | 3.7 | 3.8 | 3.8 | 0.0 (0.0%) | 3,026,000 |
| 25 Nov 2016 | HKD | 3.8 | 3.8 | 3.7 | 3.8 | 3.8 | 0.0 (0.0%) | 3,988,807 |
| 24 Nov 2016 | HKD | 3.7 | 3.8 | 3.65 | 3.8 | 3.8 | +0.05 (+1.33%) | 2,322,400 |
| 23 Nov 2016 | HKD | 3.8 | 3.8 | 3.7 | 3.75 | 3.75 | -0.05 (-1.32%) | 2,439,300 |
| 22 Nov 2016 | HKD | 3.7 | 3.8 | 3.65 | 3.8 | 3.8 | +0.1 (+2.70%) | 3,622,000 |
| 21 Nov 2016 | HKD | 3.6 | 3.7 | 3.6 | 3.7 | 3.7 | +0.1 (+2.78%) | 2,900,800 |
| 18 Nov 2016 | HKD | 3.65 | 3.65 | 3.55 | 3.6 | 3.6 | -0.05 (-1.37%) | 9,797,600 |
| 17 Nov 2016 | HKD | 3.6 | 3.7 | 3.5 | 3.65 | 3.65 | -0.05 (-1.35%) | 20,913,800 |
| 16 Nov 2016 | HKD | 3.7 | 3.7 | 3.6 | 3.7 | 3.7 | 0.0 (0.0%) | 1,968,000 |
| 15 Nov 2016 | HKD | 3.7 | 3.7 | 3.65 | 3.7 | 3.7 | +0.05 (+1.37%) | 11,314,400 |
| 14 Nov 2016 | HKD | 3.65 | 3.7 | 3.55 | 3.65 | 3.65 | 0.0 (0.0%) | 3,247,202 |
| 11 Nov 2016 | HKD | 3.7 | 3.75 | 3.65 | 3.65 | 3.65 | -0.1 (-2.67%) | 2,500,000 |
| 10 Nov 2016 | HKD | 3.6 | 3.75 | 3.55 | 3.75 | 3.75 | +0.15 (+4.17%) | 2,955,400 |
| 9 Nov 2016 | HKD | 3.6 | 3.6 | 3.45 | 3.6 | 3.6 | 0.0 (0.0%) | 4,270,000 |
| 8 Nov 2016 | HKD | 3.65 | 3.65 | 3.55 | 3.6 | 3.6 | -0.05 (-1.37%) | 1,425,800 |
| 7 Nov 2016 | HKD | 3.65 | 3.65 | 3.55 | 3.65 | 3.65 | 0.0 (0.0%) | 4,644,800 |
| 4 Nov 2016 | HKD | 3.6 | 3.65 | 3.6 | 3.65 | 3.65 | 0.0 (0.0%) | 1,273,800 |
| 3 Nov 2016 | HKD | 3.7 | 3.7 | 3.6 | 3.65 | 3.65 | -0.05 (-1.35%) | 6,273,600 |
| 2 Nov 2016 | HKD | 3.75 | 3.75 | 3.65 | 3.7 | 3.7 | -0.05 (-1.33%) | 1,748,800 |
| 1 Nov 2016 | HKD | 3.65 | 3.75 | 3.6 | 3.75 | 3.75 | +0.05 (+1.35%) | 5,050,400 |
| 31 Oct 2016 | HKD | 3.7 | 3.75 | 3.6 | 3.7 | 3.7 | 0.0 (0.0%) | 7,541,600 |
