| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2016 | HKD | 14.8 | 15.06 | 14.8 | 14.94 | 14.94 | +0.14 (+0.95%) | 2,332,965 |
| 21 Dec 2016 | HKD | 14.64 | 14.96 | 14.64 | 14.8 | 14.8 | +0.16 (+1.09%) | 2,187,099 |
| 20 Dec 2016 | HKD | 14.8 | 14.96 | 14.62 | 14.64 | 14.64 | -0.24 (-1.61%) | 2,394,603 |
| 19 Dec 2016 | HKD | 14.8 | 15 | 14.7 | 14.88 | 14.88 | +0.04 (+0.27%) | 3,256,000 |
| 16 Dec 2016 | HKD | 15 | 15.22 | 14.7 | 14.84 | 14.84 | -0.46 (-3.01%) | 14,239,385 |
| 15 Dec 2016 | HKD | 15.68 | 15.68 | 15.16 | 15.3 | 15.3 | -0.4 (-2.55%) | 7,728,734 |
| 14 Dec 2016 | HKD | 16 | 16.26 | 15.62 | 15.7 | 15.7 | -0.22 (-1.38%) | 5,851,800 |
| 13 Dec 2016 | HKD | 16.22 | 16.24 | 15.84 | 15.92 | 15.92 | -0.28 (-1.73%) | 3,458,163 |
| 12 Dec 2016 | HKD | 16.18 | 16.48 | 16 | 16.2 | 16.2 | 0.0 (0.0%) | 3,790,196 |
| 9 Dec 2016 | HKD | 15.56 | 16.52 | 15.2 | 16.2 | 16.2 | -0.74 (-4.37%) | 16,173,800 |
| 8 Dec 2016 | HKD | 17 | 17 | 16.7 | 16.94 | 16.94 | -0.04 (-0.24%) | 2,200,934 |
| 7 Dec 2016 | HKD | 17 | 17 | 16.62 | 16.98 | 16.98 | +0.1 (+0.59%) | 3,691,732 |
| 6 Dec 2016 | HKD | 16.8 | 16.96 | 16.6 | 16.88 | 16.88 | +0.26 (+1.56%) | 3,479,728 |
| 5 Dec 2016 | HKD | 16.52 | 16.96 | 16.38 | 16.62 | 16.62 | +0.24 (+1.47%) | 4,235,897 |
| 2 Dec 2016 | HKD | 16.6 | 16.98 | 15.94 | 16.38 | 16.38 | -0.54 (-3.19%) | 8,537,400 |
| 1 Dec 2016 | HKD | 17.22 | 17.62 | 16.9 | 16.92 | 16.92 | -0.3 (-1.74%) | 7,980,078 |
| 30 Nov 2016 | HKD | 16.92 | 17.44 | 16.92 | 17.22 | 17.22 | +0.22 (+1.29%) | 7,851,869 |
| 29 Nov 2016 | HKD | 17.12 | 17.6 | 17 | 17 | 17 | -0.36 (-2.07%) | 4,393,405 |
| 28 Nov 2016 | HKD | 16.74 | 17.58 | 16.74 | 17.36 | 17.36 | +0.96 (+5.85%) | 9,404,182 |
| 25 Nov 2016 | HKD | 16.6 | 16.68 | 16.32 | 16.4 | 16.4 | -0.38 (-2.26%) | 3,092,324 |
| 24 Nov 2016 | HKD | 16.34 | 17.18 | 16.34 | 16.78 | 16.78 | +0.28 (+1.70%) | 8,483,500 |
| 23 Nov 2016 | HKD | 16.24 | 16.56 | 16.14 | 16.5 | 16.5 | +0.3 (+1.85%) | 7,371,932 |
| 22 Nov 2016 | HKD | 16.68 | 16.8 | 15.94 | 16.2 | 16.2 | -0.46 (-2.76%) | 10,710,039 |
| 21 Nov 2016 | HKD | 15.78 | 16.66 | 15.46 | 16.66 | 16.66 | +1.12 (+7.21%) | 8,842,912 |
| 18 Nov 2016 | HKD | 15.12 | 15.86 | 15.12 | 15.54 | 15.54 | +0.36 (+2.37%) | 6,705,000 |
| 17 Nov 2016 | HKD | 15.04 | 15.38 | 14.92 | 15.18 | 15.18 | +0.04 (+0.26%) | 13,216,179 |
| 16 Nov 2016 | HKD | 14.68 | 15.28 | 14.54 | 15.14 | 15.14 | +0.54 (+3.70%) | 9,626,109 |
| 15 Nov 2016 | HKD | 14.84 | 15 | 14.5 | 14.6 | 14.6 | -0.12 (-0.82%) | 5,384,842 |
| 14 Nov 2016 | HKD | 14.66 | 14.86 | 14.42 | 14.72 | 14.72 | +0.06 (+0.41%) | 6,335,212 |
| 11 Nov 2016 | HKD | 14.98 | 15.02 | 14.38 | 14.66 | 14.66 | -0.36 (-2.40%) | 7,882,357 |
