| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2016 | HKD | 5.18 | 5.3 | 5.16 | 5.16 | 5.16 | -0.05 (-0.96%) | 3,943,571 |
| 27 Sep 2016 | HKD | 5.03 | 5.21 | 5.02 | 5.21 | 5.21 | +0.16 (+3.17%) | 6,501,000 |
| 26 Sep 2016 | HKD | 5.16 | 5.19 | 5.04 | 5.05 | 5.05 | -0.18 (-3.44%) | 3,879,500 |
| 23 Sep 2016 | HKD | 5.15 | 5.23 | 5.14 | 5.23 | 5.23 | +0.06 (+1.16%) | 3,761,500 |
| 22 Sep 2016 | HKD | 5.14 | 5.29 | 5.11 | 5.17 | 5.17 | +0.13 (+2.58%) | 13,182,950 |
| 21 Sep 2016 | HKD | 5.06 | 5.12 | 4.99 | 5.04 | 5.04 | -0.02 (-0.40%) | 6,826,500 |
| 20 Sep 2016 | HKD | 4.98 | 5.11 | 4.98 | 5.06 | 5.06 | +0.08 (+1.61%) | 3,656,462 |
| 19 Sep 2016 | HKD | 4.98 | 5.04 | 4.93 | 4.98 | 4.98 | +0.03 (+0.61%) | 5,278,832 |
| 16 Sep 2016 | HKD | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 0 |
| 15 Sep 2016 | HKD | 5.04 | 5.12 | 4.95 | 4.95 | 4.95 | -0.18 (-3.51%) | 4,171,210 |
| 14 Sep 2016 | HKD | 5.1 | 5.16 | 4.98 | 5.13 | 5.13 | +0.15 (+3.01%) | 3,794,122 |
| 13 Sep 2016 | HKD | 5.18 | 5.18 | 4.97 | 4.98 | 4.98 | -0.08 (-1.58%) | 2,956,000 |
| 12 Sep 2016 | HKD | 5.14 | 5.15 | 5.06 | 5.06 | 5.06 | -0.2 (-3.80%) | 3,865,320 |
| 9 Sep 2016 | HKD | 5.23 | 5.34 | 5.19 | 5.26 | 5.26 | +0.07 (+1.35%) | 8,966,500 |
| 8 Sep 2016 | HKD | 5.24 | 5.26 | 5.12 | 5.19 | 5.19 | -0.07 (-1.33%) | 4,978,500 |
| 7 Sep 2016 | HKD | 5.18 | 5.28 | 5.18 | 5.26 | 5.26 | +0.06 (+1.15%) | 5,093,429 |
| 6 Sep 2016 | HKD | 5.23 | 5.23 | 5.12 | 5.2 | 5.2 | -0.03 (-0.57%) | 5,516,831 |
| 5 Sep 2016 | HKD | 5 | 5.26 | 5 | 5.23 | 5.23 | +0.23 (+4.60%) | 9,443,743 |
| 2 Sep 2016 | HKD | 5.01 | 5.01 | 4.95 | 5 | 5 | +0.01 (+0.20%) | 4,182,332 |
| 1 Sep 2016 | HKD | 4.93 | 4.99 | 4.93 | 4.99 | 4.99 | +0.06 (+1.22%) | 8,399,471 |
| 31 Aug 2016 | HKD | 5.13 | 5.16 | 4.92 | 4.93 | 4.93 | -0.18 (-3.52%) | 13,915,650 |
| 30 Aug 2016 | HKD | 5.22 | 5.22 | 5.03 | 5.11 | 5.11 | -0.07 (-1.35%) | 10,330,920 |
| 29 Aug 2016 | HKD | 5.17 | 5.22 | 5.07 | 5.18 | 5.18 | +0.01 (+0.19%) | 5,367,441 |
| 26 Aug 2016 | HKD | 5.18 | 5.24 | 5.1 | 5.17 | 5.17 | +0.07 (+1.37%) | 4,604,070 |
| 25 Aug 2016 | HKD | 5.29 | 5.34 | 5.04 | 5.1 | 5.1 | -0.16 (-3.04%) | 7,852,146 |
| 24 Aug 2016 | HKD | 5.3 | 5.41 | 5.15 | 5.26 | 5.26 | -0.03 (-0.57%) | 5,315,614 |
| 23 Aug 2016 | HKD | 5.4 | 5.45 | 5.26 | 5.29 | 5.29 | -0.16 (-2.94%) | 4,484,665 |
| 22 Aug 2016 | HKD | 5.41 | 5.48 | 5.4 | 5.45 | 5.45 | -0.02 (-0.37%) | 2,916,807 |
| 19 Aug 2016 | HKD | 5.47 | 5.6 | 5.38 | 5.47 | 5.47 | +0.02 (+0.37%) | 4,323,999 |
| 18 Aug 2016 | HKD | 5.46 | 5.48 | 5.4 | 5.45 | 5.45 | 0.0 (0.0%) | 3,918,000 |
