| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2016 | HKD | 4.74 | 4.74 | 4.7 | 4.72 | 4.72 | 0.0 (0.0%) | 205,286 |
| 7 Sep 2016 | HKD | 4.7 | 4.73 | 4.7 | 4.72 | 4.72 | +0.02 (+0.43%) | 219,272 |
| 6 Sep 2016 | HKD | 4.65 | 4.7 | 4.64 | 4.7 | 4.7 | +0.04 (+0.86%) | 135,400 |
| 5 Sep 2016 | HKD | 4.66 | 4.73 | 4.62 | 4.66 | 4.66 | -0.03 (-0.64%) | 217,584 |
| 2 Sep 2016 | HKD | 4.67 | 4.71 | 4.65 | 4.69 | 4.69 | 0.0 (0.0%) | 168,885 |
| 1 Sep 2016 | HKD | 4.69 | 4.76 | 4.68 | 4.69 | 4.69 | -0.02 (-0.42%) | 132,300 |
| 31 Aug 2016 | HKD | 4.68 | 4.74 | 4.68 | 4.71 | 4.71 | +0.02 (+0.43%) | 329,460 |
| 30 Aug 2016 | HKD | 4.69 | 4.72 | 4.68 | 4.69 | 4.69 | -0.01 (-0.21%) | 229,196 |
| 29 Aug 2016 | HKD | 4.7 | 4.71 | 4.68 | 4.7 | 4.7 | 0.0 (0.0%) | 145,000 |
| 26 Aug 2016 | HKD | 4.66 | 4.71 | 4.65 | 4.7 | 4.7 | +0.05 (+1.08%) | 224,700 |
| 25 Aug 2016 | HKD | 4.68 | 4.71 | 4.62 | 4.65 | 4.65 | -0.03 (-0.64%) | 288,660 |
| 24 Aug 2016 | HKD | 4.68 | 4.71 | 4.68 | 4.68 | 4.68 | 0.0 (0.0%) | 109,500 |
| 23 Aug 2016 | HKD | 4.69 | 4.73 | 4.67 | 4.68 | 4.68 | -0.01 (-0.21%) | 246,000 |
| 22 Aug 2016 | HKD | 4.7 | 4.73 | 4.68 | 4.69 | 4.69 | -0.04 (-0.85%) | 281,428 |
| 19 Aug 2016 | HKD | 4.75 | 4.76 | 4.69 | 4.73 | 4.73 | -0.01 (-0.21%) | 448,787 |
| 18 Aug 2016 | HKD | 4.69 | 4.78 | 4.69 | 4.74 | 4.74 | +0.05 (+1.07%) | 1,300,555 |
| 17 Aug 2016 | HKD | 4.7 | 4.72 | 4.69 | 4.69 | 4.69 | -0.02 (-0.42%) | 257,567 |
| 16 Aug 2016 | HKD | 4.68 | 4.71 | 4.66 | 4.71 | 4.71 | +0.02 (+0.43%) | 434,062 |
| 15 Aug 2016 | HKD | 4.68 | 4.71 | 4.64 | 4.69 | 4.69 | +0.03 (+0.64%) | 485,966 |
| 12 Aug 2016 | HKD | 4.6 | 4.66 | 4.6 | 4.66 | 4.66 | +0.06 (+1.30%) | 265,741 |
| 11 Aug 2016 | HKD | 4.62 | 4.68 | 4.59 | 4.6 | 4.6 | -0.06 (-1.29%) | 313,385 |
| 10 Aug 2016 | HKD | 4.68 | 4.7 | 4.65 | 4.66 | 4.66 | -0.06 (-1.27%) | 492,600 |
| 9 Aug 2016 | HKD | 4.7 | 4.74 | 4.68 | 4.72 | 4.72 | +0.04 (+0.85%) | 658,024 |
| 8 Aug 2016 | HKD | 4.64 | 4.71 | 4.64 | 4.68 | 4.68 | +0.05 (+1.08%) | 606,730 |
| 5 Aug 2016 | HKD | 4.64 | 4.65 | 4.6 | 4.63 | 4.63 | -0.01 (-0.22%) | 366,010 |
| 4 Aug 2016 | HKD | 4.6 | 4.66 | 4.59 | 4.64 | 4.64 | +0.01 (+0.22%) | 567,368 |
| 3 Aug 2016 | HKD | 4.56 | 4.69 | 4.52 | 4.63 | 4.63 | +0.09 (+1.98%) | 817,218 |
| 2 Aug 2016 | HKD | 4.47 | 4.56 | 4.47 | 4.54 | 4.54 | +0.06 (+1.34%) | 197,456 |
| 1 Aug 2016 | HKD | 4.55 | 4.55 | 4.44 | 4.48 | 4.48 | -0.06 (-1.32%) | 315,879 |
| 29 Jul 2016 | HKD | 4.51 | 4.57 | 4.43 | 4.54 | 4.54 | 0.0 (0.0%) | 834,104 |
