| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2016 | HKD | 11.18 | 11.28 | 11.02 | 11.08 | 8.1562 | -0.14 (-1.25%) | 1,891,700 |
| 16 Nov 2016 | HKD | 11.14 | 11.4 | 11.12 | 11.22 | 8.2593 | +0.12 (+1.08%) | 4,649,200 |
| 15 Nov 2016 | HKD | 11.44 | 11.5 | 11 | 11.1 | 8.171 | -0.42 (-3.65%) | 3,842,332 |
| 14 Nov 2016 | HKD | 11.36 | 11.6 | 11.28 | 11.52 | 8.4801 | -0.1 (-0.86%) | 3,593,488 |
| 11 Nov 2016 | HKD | 11.4 | 11.68 | 11.4 | 11.62 | 8.5537 | 0.0 (0.0%) | 3,751,872 |
| 10 Nov 2016 | HKD | 11.6 | 11.72 | 11.46 | 11.62 | 8.5537 | +0.24 (+2.11%) | 3,677,600 |
| 9 Nov 2016 | HKD | 11.68 | 11.68 | 11.12 | 11.38 | 8.3771 | -0.32 (-2.74%) | 6,650,400 |
| 8 Nov 2016 | HKD | 11.66 | 11.88 | 11.62 | 11.7 | 8.6126 | +0.04 (+0.34%) | 4,370,134 |
| 7 Nov 2016 | HKD | 11.04 | 11.7 | 11.04 | 11.66 | 8.5832 | +0.42 (+3.74%) | 5,885,526 |
| 4 Nov 2016 | HKD | 10.6 | 11.42 | 10.6 | 11.24 | 8.274 | +0.44 (+4.07%) | 6,189,004 |
| 3 Nov 2016 | HKD | 10.54 | 11.12 | 10.54 | 10.8 | 7.9501 | +0.26 (+2.47%) | 6,384,650 |
| 2 Nov 2016 | HKD | 10.5 | 10.66 | 10.36 | 10.54 | 7.7587 | -0.14 (-1.31%) | 3,585,500 |
| 1 Nov 2016 | HKD | 10.5 | 10.68 | 10.4 | 10.68 | 7.8618 | -0.04 (-0.37%) | 7,029,200 |
| 31 Oct 2016 | HKD | 10.9 | 10.9 | 10.16 | 10.72 | 7.8912 | -0.28 (-2.55%) | 9,613,994 |
| 28 Oct 2016 | HKD | 11.38 | 11.44 | 10.92 | 11 | 8.0973 | -0.4 (-3.51%) | 6,359,142 |
| 27 Oct 2016 | HKD | 11.6 | 11.7 | 11.36 | 11.4 | 8.3918 | -0.26 (-2.23%) | 1,892,200 |
| 26 Oct 2016 | HKD | 11.66 | 11.72 | 11.5 | 11.66 | 8.5832 | -0.04 (-0.34%) | 5,709,462 |
| 25 Oct 2016 | HKD | 11.52 | 11.76 | 11.52 | 11.7 | 8.6126 | +0.1 (+0.86%) | 1,146,000 |
| 24 Oct 2016 | HKD | 11.7 | 11.86 | 11.04 | 11.6 | 8.539 | -0.3 (-2.52%) | 4,927,800 |
| 21 Oct 2016 | HKD | 11.9 | 11.9 | 11.9 | 11.9 | 8.7598 | 0.0 (0.0%) | 0 |
| 20 Oct 2016 | HKD | 11.74 | 11.94 | 11.64 | 11.9 | 8.7598 | +0.14 (+1.19%) | 1,651,400 |
| 19 Oct 2016 | HKD | 11.88 | 11.88 | 11.7 | 11.76 | 8.6568 | -0.14 (-1.18%) | 1,347,600 |
| 18 Oct 2016 | HKD | 11.7 | 11.9 | 11.7 | 11.9 | 8.7598 | +0.2 (+1.71%) | 1,370,400 |
| 17 Oct 2016 | HKD | 11.78 | 11.84 | 11.7 | 11.7 | 8.6126 | -0.06 (-0.51%) | 1,270,400 |
| 14 Oct 2016 | HKD | 11.76 | 11.86 | 11.7 | 11.76 | 8.6568 | 0.0 (0.0%) | 1,779,600 |
| 13 Oct 2016 | HKD | 11.72 | 12.02 | 11.7 | 11.76 | 8.6568 | -0.06 (-0.51%) | 1,539,800 |
| 12 Oct 2016 | HKD | 11.92 | 12 | 11.8 | 11.82 | 8.701 | -0.16 (-1.34%) | 1,023,400 |
| 11 Oct 2016 | HKD | 12.1 | 12.28 | 11.84 | 11.98 | 8.8187 | -0.12 (-0.99%) | 1,760,200 |
| 10 Oct 2016 | HKD | 12.1 | 12.1 | 12.1 | 12.1 | 8.9071 | 0.0 (0.0%) | 0 |
| 7 Oct 2016 | HKD | 12.3 | 12.32 | 12.02 | 12.1 | 8.9071 | -0.08 (-0.66%) | 1,844,000 |
