| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2016 | HKD | 0.345 | 0.355 | 0.325 | 0.33 | 16.5 | -0.015 (-4.35%) | 134,100 |
| 28 Dec 2016 | HKD | 0.34 | 0.345 | 0.33 | 0.345 | 17.25 | +0.015 (+4.55%) | 174,390 |
| 27 Dec 2016 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 16.5 | 0.0 (0.0%) | 0 |
| 26 Dec 2016 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 16.5 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | HKD | 0.335 | 0.34 | 0.325 | 0.33 | 16.5 | -0.01 (-2.94%) | 232,720 |
| 22 Dec 2016 | HKD | 0.355 | 0.355 | 0.335 | 0.34 | 17 | -0.015 (-4.23%) | 303,488 |
| 21 Dec 2016 | HKD | 0.365 | 0.37 | 0.345 | 0.355 | 17.75 | -0.01 (-2.74%) | 483,710 |
| 20 Dec 2016 | HKD | 0.37 | 0.375 | 0.36 | 0.365 | 18.25 | -0.01 (-2.67%) | 143,753 |
| 19 Dec 2016 | HKD | 0.38 | 0.38 | 0.37 | 0.375 | 18.75 | 0.0 (0.0%) | 39,680 |
| 16 Dec 2016 | HKD | 0.37 | 0.38 | 0.37 | 0.375 | 18.75 | 0.0 (0.0%) | 48,980 |
| 15 Dec 2016 | HKD | 0.385 | 0.385 | 0.375 | 0.375 | 18.75 | -0.01 (-2.60%) | 80,180 |
| 14 Dec 2016 | HKD | 0.39 | 0.39 | 0.38 | 0.385 | 19.25 | -0.005 (-1.28%) | 274,460 |
| 13 Dec 2016 | HKD | 0.4 | 0.405 | 0.385 | 0.39 | 19.5 | 0.0 (0.0%) | 141,020 |
| 12 Dec 2016 | HKD | 0.395 | 0.41 | 0.39 | 0.39 | 19.5 | -0.005 (-1.27%) | 192,340 |
| 9 Dec 2016 | HKD | 0.39 | 0.4 | 0.385 | 0.395 | 19.75 | +0.005 (+1.28%) | 117,100 |
| 8 Dec 2016 | HKD | 0.4 | 0.4 | 0.385 | 0.39 | 19.5 | -0.01 (-2.50%) | 88,964 |
| 7 Dec 2016 | HKD | 0.385 | 0.4 | 0.38 | 0.4 | 20 | +0.02 (+5.26%) | 150,780 |
| 6 Dec 2016 | HKD | 0.395 | 0.395 | 0.375 | 0.38 | 19 | -0.015 (-3.80%) | 278,530 |
| 5 Dec 2016 | HKD | 0.41 | 0.415 | 0.39 | 0.395 | 19.75 | -0.015 (-3.66%) | 282,840 |
| 2 Dec 2016 | HKD | 0.41 | 0.42 | 0.4 | 0.41 | 20.5 | -0.005 (-1.20%) | 141,100 |
| 1 Dec 2016 | HKD | 0.4 | 0.43 | 0.4 | 0.415 | 20.75 | +0.025 (+6.41%) | 743,550 |
| 30 Nov 2016 | HKD | 0.405 | 0.405 | 0.385 | 0.39 | 19.5 | -0.01 (-2.50%) | 217,540 |
| 29 Nov 2016 | HKD | 0.405 | 0.405 | 0.395 | 0.4 | 20 | -0.005 (-1.23%) | 139,450 |
| 28 Nov 2016 | HKD | 0.4 | 0.415 | 0.4 | 0.405 | 20.25 | +0.005 (+1.25%) | 173,810 |
| 25 Nov 2016 | HKD | 0.415 | 0.42 | 0.39 | 0.4 | 20 | -0.02 (-4.76%) | 519,034 |
| 24 Nov 2016 | HKD | 0.42 | 0.42 | 0.41 | 0.42 | 21 | 0.0 (0.0%) | 15,880 |
| 23 Nov 2016 | HKD | 0.415 | 0.43 | 0.41 | 0.42 | 21 | 0.0 (0.0%) | 195,590 |
| 22 Nov 2016 | HKD | 0.435 | 0.44 | 0.415 | 0.42 | 21 | -0.01 (-2.33%) | 168,320 |
| 21 Nov 2016 | HKD | 0.425 | 0.44 | 0.425 | 0.43 | 21.5 | +0.005 (+1.18%) | 82,960 |
| 18 Nov 2016 | HKD | 0.405 | 0.43 | 0.405 | 0.425 | 21.25 | +0.02 (+4.94%) | 122,430 |
