| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2016 | HKD | 8.05 | 8.1 | 7.8 | 8 | 8 | +0.03 (+0.38%) | 405,120 |
| 25 Oct 2016 | HKD | 7.99 | 8 | 7.84 | 7.97 | 7.97 | +0.07 (+0.89%) | 451,000 |
| 24 Oct 2016 | HKD | 7.97 | 7.97 | 7.82 | 7.9 | 7.9 | -0.02 (-0.25%) | 349,872 |
| 21 Oct 2016 | HKD | 7.89 | 8.01 | 7.8 | 7.92 | 7.92 | -0.07 (-0.88%) | 474,800 |
| 20 Oct 2016 | HKD | 7.78 | 8.06 | 7.78 | 7.99 | 7.99 | +0.18 (+2.30%) | 1,211,430 |
| 19 Oct 2016 | HKD | 7.72 | 7.89 | 7.72 | 7.81 | 7.81 | +0.05 (+0.64%) | 598,352 |
| 18 Oct 2016 | HKD | 7.75 | 7.77 | 7.56 | 7.76 | 7.76 | +0.11 (+1.44%) | 543,718 |
| 17 Oct 2016 | HKD | 7.77 | 7.96 | 7.57 | 7.65 | 7.65 | -0.04 (-0.52%) | 1,785,574 |
| 14 Oct 2016 | HKD | 7.65 | 7.7 | 7.62 | 7.69 | 7.69 | -0.02 (-0.26%) | 111,000 |
| 13 Oct 2016 | HKD | 7.66 | 7.75 | 7.66 | 7.71 | 7.71 | +0.04 (+0.52%) | 323,221 |
| 12 Oct 2016 | HKD | 7.7 | 7.72 | 7.64 | 7.67 | 7.67 | -0.07 (-0.90%) | 232,300 |
| 11 Oct 2016 | HKD | 7.65 | 7.75 | 7.55 | 7.74 | 7.74 | +0.09 (+1.18%) | 743,094 |
| 10 Oct 2016 | HKD | 7.6 | 7.67 | 7.54 | 7.65 | 7.65 | +0.08 (+1.06%) | 244,120 |
| 30 Sep 2016 | HKD | 7.46 | 7.59 | 7.44 | 7.57 | 7.57 | +0.08 (+1.07%) | 293,177 |
| 29 Sep 2016 | HKD | 7.58 | 7.58 | 7.46 | 7.49 | 7.49 | -0.01 (-0.13%) | 165,700 |
| 28 Sep 2016 | HKD | 7.44 | 7.52 | 7.44 | 7.5 | 7.5 | +0.02 (+0.27%) | 235,500 |
| 27 Sep 2016 | HKD | 7.46 | 7.5 | 7.4 | 7.48 | 7.48 | +0.07 (+0.94%) | 285,700 |
| 26 Sep 2016 | HKD | 7.4 | 7.55 | 7.4 | 7.41 | 7.41 | -0.16 (-2.11%) | 203,397 |
| 23 Sep 2016 | HKD | 7.62 | 7.62 | 7.51 | 7.57 | 7.57 | -0.05 (-0.66%) | 236,185 |
| 22 Sep 2016 | HKD | 7.59 | 7.66 | 7.59 | 7.62 | 7.62 | -0.02 (-0.26%) | 346,497 |
| 21 Sep 2016 | HKD | 7.57 | 7.67 | 7.57 | 7.64 | 7.64 | +0.01 (+0.13%) | 239,787 |
| 20 Sep 2016 | HKD | 7.61 | 7.69 | 7.5 | 7.63 | 7.63 | -0.02 (-0.26%) | 439,838 |
| 19 Sep 2016 | HKD | 7.72 | 7.74 | 7.59 | 7.65 | 7.65 | -0.09 (-1.16%) | 853,027 |
| 14 Sep 2016 | HKD | 7.34 | 7.77 | 7.34 | 7.74 | 7.74 | +0.38 (+5.16%) | 2,154,439 |
| 13 Sep 2016 | HKD | 7.38 | 7.4 | 7.25 | 7.36 | 7.36 | +0.09 (+1.24%) | 267,934 |
| 12 Sep 2016 | HKD | 7.33 | 7.38 | 7.25 | 7.27 | 7.27 | -0.15 (-2.02%) | 459,521 |
| 9 Sep 2016 | HKD | 7.5 | 7.54 | 7.41 | 7.42 | 7.42 | -0.03 (-0.40%) | 429,500 |
| 8 Sep 2016 | HKD | 7.31 | 7.46 | 7.31 | 7.45 | 7.45 | +0.05 (+0.68%) | 357,731 |
| 7 Sep 2016 | HKD | 7.45 | 7.56 | 7.38 | 7.4 | 7.4 | -0.1 (-1.33%) | 800,554 |
| 6 Sep 2016 | HKD | 7.08 | 7.58 | 7.08 | 7.5 | 7.5 | +0.37 (+5.19%) | 1,269,808 |
