| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2016 | HKD | 4.63 | 4.63 | 4.47 | 4.47 | 4.47 | -0.17 (-3.66%) | 398,400 |
| 9 Dec 2016 | HKD | 4.66 | 4.67 | 4.64 | 4.64 | 4.64 | -0.01 (-0.22%) | 121,000 |
| 8 Dec 2016 | HKD | 4.62 | 4.66 | 4.62 | 4.65 | 4.65 | +0.03 (+0.65%) | 218,900 |
| 7 Dec 2016 | HKD | 4.61 | 4.62 | 4.58 | 4.62 | 4.62 | 0.0 (0.0%) | 224,065 |
| 6 Dec 2016 | HKD | 4.59 | 4.62 | 4.59 | 4.62 | 4.62 | +0.04 (+0.87%) | 70,400 |
| 5 Dec 2016 | HKD | 4.6 | 4.63 | 4.57 | 4.58 | 4.58 | -0.06 (-1.29%) | 294,210 |
| 2 Dec 2016 | HKD | 4.68 | 4.68 | 4.63 | 4.64 | 4.64 | -0.04 (-0.85%) | 163,028 |
| 1 Dec 2016 | HKD | 4.66 | 4.7 | 4.66 | 4.68 | 4.68 | +0.03 (+0.65%) | 360,269 |
| 30 Nov 2016 | HKD | 4.63 | 4.65 | 4.61 | 4.65 | 4.65 | +0.01 (+0.22%) | 116,600 |
| 29 Nov 2016 | HKD | 4.63 | 4.69 | 4.63 | 4.64 | 4.64 | -0.02 (-0.43%) | 329,277 |
| 28 Nov 2016 | HKD | 4.61 | 4.67 | 4.6 | 4.66 | 4.66 | +0.05 (+1.08%) | 369,833 |
| 25 Nov 2016 | HKD | 4.6 | 4.61 | 4.57 | 4.61 | 4.61 | +0.01 (+0.22%) | 117,744 |
| 24 Nov 2016 | HKD | 4.6 | 4.63 | 4.59 | 4.6 | 4.6 | 0.0 (0.0%) | 278,144 |
| 23 Nov 2016 | HKD | 4.62 | 4.63 | 4.59 | 4.6 | 4.6 | 0.0 (0.0%) | 208,400 |
| 22 Nov 2016 | HKD | 4.62 | 4.63 | 4.59 | 4.6 | 4.6 | 0.0 (0.0%) | 201,116 |
| 21 Nov 2016 | HKD | 4.59 | 4.63 | 4.58 | 4.6 | 4.6 | +0.01 (+0.22%) | 255,900 |
| 18 Nov 2016 | HKD | 4.58 | 4.63 | 4.58 | 4.59 | 4.59 | 0.0 (0.0%) | 270,054 |
| 17 Nov 2016 | HKD | 4.65 | 4.66 | 4.57 | 4.59 | 4.59 | -0.08 (-1.71%) | 667,500 |
| 16 Nov 2016 | HKD | 4.66 | 4.67 | 4.65 | 4.67 | 4.67 | -0.01 (-0.21%) | 217,125 |
| 15 Nov 2016 | HKD | 4.7 | 4.7 | 4.65 | 4.68 | 4.68 | -0.04 (-0.85%) | 249,845 |
| 14 Nov 2016 | HKD | 4.71 | 4.72 | 4.65 | 4.72 | 4.72 | -0.01 (-0.21%) | 776,814 |
| 11 Nov 2016 | HKD | 4.78 | 4.78 | 4.65 | 4.73 | 4.73 | 0.0 (0.0%) | 440,896 |
| 10 Nov 2016 | HKD | 4.71 | 4.74 | 4.69 | 4.73 | 4.73 | +0.05 (+1.07%) | 237,015 |
| 9 Nov 2016 | HKD | 4.69 | 4.71 | 4.61 | 4.68 | 4.68 | -0.01 (-0.21%) | 293,531 |
| 8 Nov 2016 | HKD | 4.72 | 4.74 | 4.68 | 4.69 | 4.69 | -0.03 (-0.64%) | 265,200 |
| 7 Nov 2016 | HKD | 4.73 | 4.73 | 4.67 | 4.72 | 4.72 | +0.02 (+0.43%) | 160,344 |
| 4 Nov 2016 | HKD | 4.73 | 4.73 | 4.68 | 4.7 | 4.7 | +0.02 (+0.43%) | 179,944 |
| 3 Nov 2016 | HKD | 4.7 | 4.74 | 4.66 | 4.68 | 4.68 | -0.02 (-0.43%) | 457,000 |
| 2 Nov 2016 | HKD | 4.75 | 4.75 | 4.7 | 4.7 | 4.7 | -0.04 (-0.84%) | 418,745 |
| 1 Nov 2016 | HKD | 4.72 | 4.77 | 4.72 | 4.74 | 4.74 | 0.0 (0.0%) | 280,914 |
