| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2016 | HKD | 5.05 | 5.09 | 4.93 | 4.94 | 4.94 | -0.07 (-1.40%) | 18,734,010 |
| 9 Nov 2016 | HKD | 5.08 | 5.13 | 4.92 | 5.01 | 5.01 | -0.07 (-1.38%) | 13,283,800 |
| 8 Nov 2016 | HKD | 5.18 | 5.18 | 5.05 | 5.08 | 5.08 | -0.01 (-0.20%) | 10,283,300 |
| 7 Nov 2016 | HKD | 5.11 | 5.12 | 5.02 | 5.09 | 5.09 | -0.02 (-0.39%) | 9,679,971 |
| 4 Nov 2016 | HKD | 5.2 | 5.2 | 5.11 | 5.11 | 5.11 | -0.09 (-1.73%) | 4,075,788 |
| 3 Nov 2016 | HKD | 5.2 | 5.3 | 5.17 | 5.2 | 5.2 | 0.0 (0.0%) | 6,029,049 |
| 2 Nov 2016 | HKD | 5.26 | 5.26 | 5.11 | 5.2 | 5.2 | -0.1 (-1.89%) | 9,302,400 |
| 1 Nov 2016 | HKD | 5.28 | 5.36 | 5.25 | 5.3 | 5.3 | +0.08 (+1.53%) | 8,312,101 |
| 31 Oct 2016 | HKD | 5.35 | 5.35 | 5.17 | 5.22 | 5.22 | -0.12 (-2.25%) | 6,443,431 |
| 28 Oct 2016 | HKD | 5.3 | 5.35 | 5.27 | 5.34 | 5.34 | +0.07 (+1.33%) | 7,813,328 |
| 27 Oct 2016 | HKD | 5.26 | 5.28 | 5.17 | 5.27 | 5.27 | +0.07 (+1.35%) | 5,717,500 |
| 26 Oct 2016 | HKD | 5.25 | 5.29 | 5.09 | 5.2 | 5.2 | 0.0 (0.0%) | 14,422,380 |
| 25 Oct 2016 | HKD | 5.31 | 5.35 | 5.19 | 5.2 | 5.2 | -0.11 (-2.07%) | 8,181,050 |
| 24 Oct 2016 | HKD | 5.4 | 5.41 | 5.26 | 5.31 | 5.31 | -0.09 (-1.67%) | 6,890,103 |
| 21 Oct 2016 | HKD | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 0.0 (0.0%) | 0 |
| 20 Oct 2016 | HKD | 5.38 | 5.4 | 5.25 | 5.4 | 5.4 | +0.1 (+1.89%) | 5,643,427 |
| 19 Oct 2016 | HKD | 5.34 | 5.4 | 5.26 | 5.3 | 5.3 | -0.04 (-0.75%) | 6,310,214 |
| 18 Oct 2016 | HKD | 5.32 | 5.39 | 5.32 | 5.34 | 5.34 | +0.01 (+0.19%) | 7,364,800 |
| 17 Oct 2016 | HKD | 5.49 | 5.49 | 5.33 | 5.33 | 5.33 | -0.11 (-2.02%) | 5,407,854 |
| 14 Oct 2016 | HKD | 5.46 | 5.54 | 5.44 | 5.44 | 5.44 | +0.01 (+0.18%) | 4,195,500 |
| 13 Oct 2016 | HKD | 5.54 | 5.7 | 5.38 | 5.43 | 5.43 | -0.06 (-1.09%) | 19,879,750 |
| 12 Oct 2016 | HKD | 5.47 | 5.52 | 5.42 | 5.49 | 5.49 | +0.02 (+0.37%) | 11,555,840 |
| 11 Oct 2016 | HKD | 5.48 | 5.57 | 5.43 | 5.47 | 5.47 | +0.05 (+0.92%) | 7,624,678 |
| 10 Oct 2016 | HKD | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.0 (0.0%) | 0 |
| 7 Oct 2016 | HKD | 5.6 | 5.6 | 5.35 | 5.42 | 5.42 | -0.17 (-3.04%) | 10,638,260 |
| 6 Oct 2016 | HKD | 5.55 | 5.77 | 5.5 | 5.59 | 5.59 | +0.09 (+1.64%) | 13,759,410 |
| 5 Oct 2016 | HKD | 5.25 | 5.53 | 5.2 | 5.5 | 5.5 | +0.27 (+5.16%) | 7,691,192 |
| 4 Oct 2016 | HKD | 5.23 | 5.27 | 5.19 | 5.23 | 5.23 | +0.01 (+0.19%) | 3,732,080 |
| 3 Oct 2016 | HKD | 5.11 | 5.29 | 5.1 | 5.22 | 5.22 | +0.14 (+2.76%) | 4,288,500 |
| 30 Sep 2016 | HKD | 5.08 | 5.19 | 5.05 | 5.08 | 5.08 | -0.08 (-1.55%) | 4,398,332 |
