| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2016 | HKD | 13.4 | 13.68 | 13.32 | 13.68 | 13.68 | +0.38 (+2.86%) | 3,206,497 |
| 28 Sep 2016 | HKD | 13.12 | 13.4 | 13.12 | 13.3 | 13.3 | +0.02 (+0.15%) | 4,647,160 |
| 27 Sep 2016 | HKD | 13.02 | 13.34 | 12.8 | 13.28 | 13.28 | +0.3 (+2.31%) | 2,423,798 |
| 26 Sep 2016 | HKD | 13 | 13.16 | 12.76 | 12.98 | 12.98 | -0.18 (-1.37%) | 3,859,126 |
| 23 Sep 2016 | HKD | 13.22 | 13.36 | 13.04 | 13.16 | 13.16 | -0.34 (-2.52%) | 5,496,582 |
| 22 Sep 2016 | HKD | 13.6 | 13.88 | 13.3 | 13.5 | 13.5 | -0.06 (-0.44%) | 4,851,006 |
| 21 Sep 2016 | HKD | 13.4 | 13.58 | 13.04 | 13.56 | 13.56 | +0.22 (+1.65%) | 2,535,718 |
| 20 Sep 2016 | HKD | 13.46 | 13.6 | 12.92 | 13.34 | 13.34 | -0.3 (-2.20%) | 7,985,544 |
| 19 Sep 2016 | HKD | 13.46 | 13.82 | 13.42 | 13.64 | 13.64 | +0.04 (+0.29%) | 6,452,942 |
| 16 Sep 2016 | HKD | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | 0.0 (0.0%) | 0 |
| 15 Sep 2016 | HKD | 12.86 | 13.7 | 12.86 | 13.6 | 13.6 | +0.92 (+7.26%) | 12,750,147 |
| 14 Sep 2016 | HKD | 12.54 | 13.12 | 12.54 | 12.68 | 12.68 | -0.04 (-0.31%) | 5,040,120 |
| 13 Sep 2016 | HKD | 12.76 | 13 | 12.6 | 12.72 | 12.72 | +0.08 (+0.63%) | 3,143,334 |
| 12 Sep 2016 | HKD | 12.82 | 12.92 | 12.34 | 12.64 | 12.64 | -0.52 (-3.95%) | 6,036,428 |
| 9 Sep 2016 | HKD | 13 | 13.6 | 12.98 | 13.16 | 13.16 | +0.28 (+2.17%) | 18,924,377 |
| 8 Sep 2016 | HKD | 12.38 | 12.88 | 12.06 | 12.88 | 12.88 | +0.4 (+3.21%) | 11,967,652 |
| 7 Sep 2016 | HKD | 12.6 | 12.68 | 12.38 | 12.48 | 12.48 | -0.14 (-1.11%) | 5,308,300 |
| 6 Sep 2016 | HKD | 12.84 | 12.84 | 12.3 | 12.62 | 12.62 | -0.22 (-1.71%) | 10,465,852 |
| 5 Sep 2016 | HKD | 12.5 | 12.84 | 12.24 | 12.84 | 12.84 | +0.46 (+3.72%) | 5,821,838 |
| 2 Sep 2016 | HKD | 12 | 12.46 | 11.86 | 12.38 | 12.38 | +0.4 (+3.34%) | 14,575,506 |
| 1 Sep 2016 | HKD | 11.56 | 12 | 11.3 | 11.98 | 11.98 | +0.04 (+0.34%) | 13,944,139 |
| 31 Aug 2016 | HKD | 11.3 | 11.94 | 10.86 | 11.94 | 11.94 | +0.7 (+6.23%) | 7,979,660 |
| 30 Aug 2016 | HKD | 10.98 | 11.36 | 10.84 | 11.24 | 11.24 | +0.26 (+2.37%) | 2,842,000 |
| 29 Aug 2016 | HKD | 11.1 | 11.1 | 10.82 | 10.98 | 10.98 | -0.12 (-1.08%) | 2,686,400 |
| 26 Aug 2016 | HKD | 11 | 11.3 | 11 | 11.1 | 11.1 | -0.06 (-0.54%) | 1,566,945 |
| 25 Aug 2016 | HKD | 11.32 | 11.32 | 11.04 | 11.16 | 11.16 | -0.12 (-1.06%) | 2,469,100 |
| 24 Aug 2016 | HKD | 11.8 | 11.8 | 11.24 | 11.28 | 11.28 | -0.46 (-3.92%) | 4,180,800 |
| 23 Aug 2016 | HKD | 11.76 | 11.78 | 11.66 | 11.74 | 11.74 | +0.02 (+0.17%) | 1,998,700 |
| 22 Aug 2016 | HKD | 11.72 | 11.8 | 11.5 | 11.72 | 11.72 | +0.12 (+1.03%) | 6,021,093 |
| 19 Aug 2016 | HKD | 11.98 | 11.98 | 11.44 | 11.6 | 11.6 | -0.34 (-2.85%) | 3,580,399 |
