| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2016 | HKD | 6.74 | 6.76 | 6.65 | 6.76 | 6.76 | +0.06 (+0.90%) | 1,264,372 |
| 3 Oct 2016 | HKD | 6.71 | 6.75 | 6.57 | 6.7 | 6.7 | +0.03 (+0.45%) | 1,378,500 |
| 30 Sep 2016 | HKD | 6.66 | 6.73 | 6.59 | 6.67 | 6.67 | -0.03 (-0.45%) | 2,542,168 |
| 29 Sep 2016 | HKD | 6.68 | 6.73 | 6.57 | 6.7 | 6.7 | +0.18 (+2.76%) | 1,906,000 |
| 28 Sep 2016 | HKD | 6.5 | 6.56 | 6.45 | 6.52 | 6.52 | +0.02 (+0.31%) | 1,415,500 |
| 27 Sep 2016 | HKD | 6.51 | 6.52 | 6.43 | 6.5 | 6.5 | -0.01 (-0.15%) | 1,418,180 |
| 26 Sep 2016 | HKD | 6.47 | 6.52 | 6.39 | 6.51 | 6.51 | -0.03 (-0.46%) | 2,743,970 |
| 23 Sep 2016 | HKD | 6.57 | 6.58 | 6.45 | 6.54 | 6.54 | +0.11 (+1.71%) | 1,638,398 |
| 22 Sep 2016 | HKD | 6.53 | 6.6 | 6.4 | 6.43 | 6.43 | -0.05 (-0.77%) | 2,236,655 |
| 21 Sep 2016 | HKD | 6.35 | 6.52 | 6.31 | 6.48 | 6.48 | +0.12 (+1.89%) | 1,796,805 |
| 20 Sep 2016 | HKD | 6.3 | 6.36 | 6.22 | 6.36 | 6.36 | +0.05 (+0.79%) | 1,686,199 |
| 19 Sep 2016 | HKD | 6.53 | 6.53 | 6.22 | 6.31 | 6.31 | -0.09 (-1.41%) | 4,177,746 |
| 16 Sep 2016 | HKD | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | 0.0 (0.0%) | 0 |
| 15 Sep 2016 | HKD | 6.47 | 6.47 | 6.35 | 6.4 | 6.4 | -0.02 (-0.31%) | 7,494,592 |
| 14 Sep 2016 | HKD | 6.52 | 6.52 | 6.33 | 6.42 | 6.42 | -0.15 (-2.28%) | 2,445,600 |
| 13 Sep 2016 | HKD | 6.69 | 6.7 | 6.52 | 6.57 | 6.57 | -0.12 (-1.79%) | 4,756,492 |
| 12 Sep 2016 | HKD | 6.84 | 6.84 | 6.62 | 6.69 | 6.69 | -0.18 (-2.62%) | 6,048,993 |
| 9 Sep 2016 | HKD | 6.85 | 6.95 | 6.75 | 6.87 | 6.87 | +0.1 (+1.48%) | 5,912,000 |
| 8 Sep 2016 | HKD | 6.6 | 6.8 | 6.6 | 6.77 | 6.77 | +0.12 (+1.80%) | 4,993,600 |
| 7 Sep 2016 | HKD | 6.73 | 6.73 | 6.54 | 6.65 | 6.65 | +0.05 (+0.76%) | 2,334,600 |
| 6 Sep 2016 | HKD | 6.49 | 6.64 | 6.48 | 6.6 | 6.6 | +0.06 (+0.92%) | 2,040,669 |
| 5 Sep 2016 | HKD | 6.47 | 6.54 | 6.46 | 6.54 | 6.54 | +0.14 (+2.19%) | 1,577,500 |
| 2 Sep 2016 | HKD | 6.49 | 6.49 | 6.25 | 6.4 | 6.4 | +0.07 (+1.11%) | 3,960,125 |
| 1 Sep 2016 | HKD | 6.38 | 6.43 | 6.2 | 6.33 | 6.33 | -0.1 (-1.56%) | 4,508,429 |
| 31 Aug 2016 | HKD | 6.37 | 6.43 | 6.19 | 6.43 | 6.43 | +0.02 (+0.31%) | 8,287,365 |
| 30 Aug 2016 | HKD | 6.66 | 6.7 | 6.41 | 6.41 | 6.41 | -0.21 (-3.17%) | 4,259,650 |
| 29 Aug 2016 | HKD | 6.72 | 6.72 | 6.51 | 6.62 | 6.62 | -0.05 (-0.75%) | 6,470,050 |
| 26 Aug 2016 | HKD | 6.58 | 6.69 | 6.58 | 6.67 | 6.67 | +0.06 (+0.91%) | 2,937,250 |
| 25 Aug 2016 | HKD | 6.73 | 6.73 | 6.56 | 6.61 | 6.61 | -0.05 (-0.75%) | 3,994,650 |
| 24 Aug 2016 | HKD | 6.7 | 6.75 | 6.61 | 6.66 | 6.66 | -0.1 (-1.48%) | 3,698,650 |
