| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2016 | HKD | 0.415 | 0.415 | 0.4 | 0.405 | 20.25 | -0.01 (-2.41%) | 161,367 |
| 16 Nov 2016 | HKD | 0.43 | 0.43 | 0.41 | 0.415 | 20.75 | -0.005 (-1.19%) | 102,320 |
| 15 Nov 2016 | HKD | 0.42 | 0.425 | 0.415 | 0.42 | 21 | 0.0 (0.0%) | 44,280 |
| 14 Nov 2016 | HKD | 0.43 | 0.43 | 0.41 | 0.42 | 21 | -0.01 (-2.33%) | 72,260 |
| 11 Nov 2016 | HKD | 0.43 | 0.44 | 0.425 | 0.43 | 21.5 | -0.005 (-1.15%) | 141,040 |
| 10 Nov 2016 | HKD | 0.42 | 0.435 | 0.42 | 0.435 | 21.75 | +0.015 (+3.57%) | 252,360 |
| 9 Nov 2016 | HKD | 0.42 | 0.42 | 0.405 | 0.42 | 21 | 0.0 (0.0%) | 93,980 |
| 8 Nov 2016 | HKD | 0.43 | 0.435 | 0.395 | 0.42 | 21 | -0.01 (-2.33%) | 178,030 |
| 7 Nov 2016 | HKD | 0.42 | 0.43 | 0.41 | 0.43 | 21.5 | +0.01 (+2.38%) | 81,390 |
| 4 Nov 2016 | HKD | 0.415 | 0.425 | 0.415 | 0.42 | 21 | -0.005 (-1.18%) | 61,166 |
| 3 Nov 2016 | HKD | 0.44 | 0.44 | 0.415 | 0.425 | 21.25 | -0.01 (-2.30%) | 197,810 |
| 2 Nov 2016 | HKD | 0.45 | 0.46 | 0.425 | 0.435 | 21.75 | -0.02 (-4.40%) | 260,870 |
| 1 Nov 2016 | HKD | 0.45 | 0.455 | 0.44 | 0.455 | 22.75 | +0.005 (+1.11%) | 94,090 |
| 31 Oct 2016 | HKD | 0.435 | 0.45 | 0.43 | 0.45 | 22.5 | +0.015 (+3.45%) | 264,750 |
| 28 Oct 2016 | HKD | 0.435 | 0.445 | 0.42 | 0.435 | 21.75 | 0.0 (0.0%) | 251,440 |
| 27 Oct 2016 | HKD | 0.41 | 0.435 | 0.4 | 0.435 | 21.75 | +0.02 (+4.82%) | 212,170 |
| 26 Oct 2016 | HKD | 0.43 | 0.44 | 0.405 | 0.415 | 20.75 | -0.02 (-4.60%) | 446,020 |
| 25 Oct 2016 | HKD | 0.45 | 0.45 | 0.43 | 0.435 | 21.75 | -0.015 (-3.33%) | 183,140 |
| 24 Oct 2016 | HKD | 0.46 | 0.46 | 0.44 | 0.45 | 22.5 | -0.01 (-2.17%) | 1,003,560 |
| 21 Oct 2016 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 23 | 0.0 (0.0%) | 0 |
| 20 Oct 2016 | HKD | 0.475 | 0.475 | 0.455 | 0.46 | 23 | -0.015 (-3.16%) | 842,350 |
| 19 Oct 2016 | HKD | 0.48 | 0.485 | 0.465 | 0.475 | 23.75 | -0.01 (-2.06%) | 534,570 |
| 18 Oct 2016 | HKD | 0.48 | 0.485 | 0.46 | 0.485 | 24.25 | +0.005 (+1.04%) | 471,700 |
| 17 Oct 2016 | HKD | 0.48 | 0.485 | 0.47 | 0.48 | 24 | -0.005 (-1.03%) | 115,880 |
| 14 Oct 2016 | HKD | 0.485 | 0.5 | 0.475 | 0.485 | 24.25 | -0.005 (-1.02%) | 241,450 |
| 13 Oct 2016 | HKD | 0.485 | 0.5 | 0.475 | 0.49 | 24.5 | 0.0 (0.0%) | 295,750 |
| 12 Oct 2016 | HKD | 0.485 | 0.49 | 0.45 | 0.49 | 24.5 | 0.0 (0.0%) | 717,670 |
| 11 Oct 2016 | HKD | 0.49 | 0.5 | 0.48 | 0.49 | 24.5 | 0.0 (0.0%) | 367,030 |
| 10 Oct 2016 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 24.5 | 0.0 (0.0%) | 0 |
| 7 Oct 2016 | HKD | 0.49 | 0.495 | 0.485 | 0.49 | 24.5 | -0.005 (-1.01%) | 297,120 |
