| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | HKD | 19.2 | 19.48 | 19.01 | 19.03 | 19.03 | -0.17 (-0.89%) | 504,200 |
| 3 Nov 2016 | HKD | 18.52 | 19.47 | 18.38 | 19.2 | 19.2 | +0.65 (+3.50%) | 1,623,608 |
| 2 Nov 2016 | HKD | 18.39 | 18.86 | 18.3 | 18.55 | 18.55 | +0.23 (+1.26%) | 845,306 |
| 1 Nov 2016 | HKD | 18.33 | 18.54 | 18.3 | 18.32 | 18.32 | 0.0 (0.0%) | 531,403 |
| 31 Oct 2016 | HKD | 18.48 | 18.55 | 18.23 | 18.32 | 18.32 | -0.23 (-1.24%) | 254,640 |
| 28 Oct 2016 | HKD | 18.74 | 18.96 | 18.55 | 18.55 | 18.55 | -0.19 (-1.01%) | 973,933 |
| 27 Oct 2016 | HKD | 18.7 | 18.88 | 18.61 | 18.74 | 18.74 | -0.19 (-1.00%) | 998,227 |
| 26 Oct 2016 | HKD | 18.88 | 19.1 | 18.7 | 18.93 | 18.93 | +0.03 (+0.16%) | 1,539,322 |
| 25 Oct 2016 | HKD | 18 | 18.91 | 17.72 | 18.9 | 18.9 | +0.91 (+5.06%) | 1,531,742 |
| 24 Oct 2016 | HKD | 17.9 | 18.12 | 17.84 | 17.99 | 17.99 | -0.01 (-0.06%) | 367,658 |
| 21 Oct 2016 | HKD | 17.89 | 18.07 | 17.72 | 18 | 18 | +0.06 (+0.33%) | 423,367 |
| 20 Oct 2016 | HKD | 17.61 | 18.16 | 17.52 | 17.94 | 17.94 | +0.31 (+1.76%) | 862,046 |
| 19 Oct 2016 | HKD | 17.18 | 17.77 | 17.17 | 17.63 | 17.63 | +0.45 (+2.62%) | 1,208,143 |
| 18 Oct 2016 | HKD | 16.89 | 17.19 | 16.77 | 17.18 | 17.18 | +0.3 (+1.78%) | 572,214 |
| 17 Oct 2016 | HKD | 17.2 | 17.34 | 16.7 | 16.88 | 16.88 | -0.41 (-2.37%) | 906,989 |
| 14 Oct 2016 | HKD | 17.39 | 17.39 | 17.15 | 17.29 | 17.29 | -0.1 (-0.58%) | 767,761 |
| 13 Oct 2016 | HKD | 17.4 | 17.49 | 17.36 | 17.39 | 17.39 | -0.03 (-0.17%) | 387,469 |
| 12 Oct 2016 | HKD | 17.51 | 17.51 | 17.33 | 17.42 | 17.42 | -0.05 (-0.29%) | 582,128 |
| 11 Oct 2016 | HKD | 17.41 | 17.49 | 17.31 | 17.47 | 17.47 | +0.04 (+0.23%) | 1,039,179 |
| 10 Oct 2016 | HKD | 17.04 | 17.45 | 17.04 | 17.43 | 17.43 | +0.4 (+2.35%) | 1,253,827 |
| 30 Sep 2016 | HKD | 16.82 | 17.03 | 16.82 | 17.03 | 17.03 | +0.23 (+1.37%) | 670,502 |
| 29 Sep 2016 | HKD | 16.85 | 16.98 | 16.73 | 16.8 | 16.8 | +0.17 (+1.02%) | 670,707 |
| 28 Sep 2016 | HKD | 16.71 | 16.74 | 16.56 | 16.63 | 16.63 | -0.08 (-0.48%) | 544,022 |
| 27 Sep 2016 | HKD | 16.71 | 16.77 | 16.61 | 16.71 | 16.71 | -0.01 (-0.06%) | 575,664 |
| 26 Sep 2016 | HKD | 16.74 | 16.98 | 16.6 | 16.72 | 16.72 | +0.03 (+0.18%) | 1,133,356 |
| 23 Sep 2016 | HKD | 16.62 | 16.84 | 16.62 | 16.69 | 16.69 | +0.03 (+0.18%) | 642,474 |
| 22 Sep 2016 | HKD | 16.4 | 16.8 | 16.38 | 16.66 | 16.66 | +0.34 (+2.08%) | 1,491,026 |
| 21 Sep 2016 | HKD | 16.21 | 16.42 | 16.12 | 16.32 | 16.32 | +0.16 (+0.99%) | 668,579 |
| 20 Sep 2016 | HKD | 16.06 | 16.21 | 16.06 | 16.16 | 16.16 | +0.05 (+0.31%) | 390,683 |
| 19 Sep 2016 | HKD | 16.19 | 16.19 | 16.05 | 16.11 | 16.11 | -0.08 (-0.49%) | 307,362 |
