| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2016 | HKD | 4.5 | 4.53 | 4.46 | 4.49 | 4.49 | 0.0 (0.0%) | 4,697,109 |
| 21 Dec 2016 | HKD | 4.53 | 4.53 | 4.48 | 4.49 | 4.49 | +0.01 (+0.22%) | 4,700,039 |
| 20 Dec 2016 | HKD | 4.47 | 4.56 | 4.47 | 4.48 | 4.48 | -0.02 (-0.44%) | 4,347,000 |
| 19 Dec 2016 | HKD | 4.54 | 4.59 | 4.5 | 4.5 | 4.5 | -0.04 (-0.88%) | 10,770,600 |
| 16 Dec 2016 | HKD | 4.52 | 4.68 | 4.51 | 4.54 | 4.54 | +0.03 (+0.67%) | 10,354,070 |
| 15 Dec 2016 | HKD | 4.58 | 4.6 | 4.5 | 4.51 | 4.51 | -0.07 (-1.53%) | 11,959,500 |
| 14 Dec 2016 | HKD | 4.72 | 4.8 | 4.58 | 4.58 | 4.58 | -0.14 (-2.97%) | 13,547,420 |
| 13 Dec 2016 | HKD | 4.75 | 4.82 | 4.68 | 4.72 | 4.72 | -0.05 (-1.05%) | 13,928,950 |
| 12 Dec 2016 | HKD | 4.85 | 4.85 | 4.76 | 4.77 | 4.77 | -0.03 (-0.63%) | 7,597,340 |
| 9 Dec 2016 | HKD | 4.89 | 4.9 | 4.79 | 4.8 | 4.8 | -0.09 (-1.84%) | 12,302,500 |
| 8 Dec 2016 | HKD | 4.86 | 4.92 | 4.86 | 4.89 | 4.89 | +0.03 (+0.62%) | 11,207,930 |
| 7 Dec 2016 | HKD | 4.96 | 5.01 | 4.84 | 4.86 | 4.86 | -0.14 (-2.80%) | 13,532,700 |
| 6 Dec 2016 | HKD | 4.96 | 5.04 | 4.96 | 5 | 5 | -0.01 (-0.20%) | 12,917,000 |
| 5 Dec 2016 | HKD | 5.16 | 5.17 | 4.99 | 5.01 | 5.01 | -0.09 (-1.76%) | 15,489,700 |
| 2 Dec 2016 | HKD | 5.2 | 5.22 | 5.06 | 5.1 | 5.1 | -0.05 (-0.97%) | 9,172,988 |
| 1 Dec 2016 | HKD | 5.2 | 5.26 | 5.15 | 5.15 | 5.15 | -0.05 (-0.96%) | 27,070,010 |
| 30 Nov 2016 | HKD | 5.1 | 5.32 | 5.1 | 5.2 | 5.2 | +0.08 (+1.56%) | 103,137,797 |
| 29 Nov 2016 | HKD | 5.17 | 5.26 | 5.12 | 5.12 | 5.12 | -0.05 (-0.97%) | 14,611,020 |
| 28 Nov 2016 | HKD | 4.96 | 5.21 | 4.96 | 5.17 | 5.17 | +0.2 (+4.02%) | 23,735,330 |
| 25 Nov 2016 | HKD | 5.03 | 5.13 | 4.97 | 4.97 | 4.97 | -0.04 (-0.80%) | 10,860,500 |
| 24 Nov 2016 | HKD | 4.98 | 5.11 | 4.97 | 5.01 | 5.01 | +0.02 (+0.40%) | 10,451,690 |
| 23 Nov 2016 | HKD | 5.05 | 5.1 | 4.99 | 4.99 | 4.99 | -0.04 (-0.80%) | 10,335,210 |
| 22 Nov 2016 | HKD | 5.13 | 5.13 | 5.03 | 5.03 | 5.03 | -0.04 (-0.79%) | 7,268,106 |
| 21 Nov 2016 | HKD | 4.98 | 5.1 | 4.84 | 5.07 | 5.07 | +0.07 (+1.40%) | 14,344,120 |
| 18 Nov 2016 | HKD | 4.97 | 5.04 | 4.86 | 5 | 5 | +0.02 (+0.40%) | 12,144,370 |
| 17 Nov 2016 | HKD | 4.9 | 5.05 | 4.86 | 4.98 | 4.98 | +0.14 (+2.89%) | 13,233,500 |
| 16 Nov 2016 | HKD | 4.86 | 4.92 | 4.81 | 4.84 | 4.84 | -0.07 (-1.43%) | 23,410,760 |
| 15 Nov 2016 | HKD | 4.89 | 4.96 | 4.72 | 4.91 | 4.91 | +0.02 (+0.41%) | 28,536,500 |
| 14 Nov 2016 | HKD | 4.86 | 4.97 | 4.86 | 4.89 | 4.89 | +0.01 (+0.20%) | 10,389,700 |
| 11 Nov 2016 | HKD | 4.93 | 4.96 | 4.77 | 4.88 | 4.88 | -0.06 (-1.21%) | 24,224,369 |
