| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2016 | HKD | 3.08 | 3.1 | 3.04 | 3.04 | 3.04 | -0.08 (-2.56%) | 27,780,980 |
| 30 Nov 2016 | HKD | 3.12 | 3.16 | 2.99 | 3.12 | 3.12 | +0.03 (+0.97%) | 361,024,812 |
| 29 Nov 2016 | HKD | 3.12 | 3.12 | 3.07 | 3.09 | 3.09 | -0.03 (-0.96%) | 21,658,520 |
| 28 Nov 2016 | HKD | 3.13 | 3.14 | 3.09 | 3.12 | 3.12 | -0.01 (-0.32%) | 23,068,000 |
| 25 Nov 2016 | HKD | 3.14 | 3.14 | 3.09 | 3.13 | 3.13 | 0.0 (0.0%) | 22,635,000 |
| 24 Nov 2016 | HKD | 3.14 | 3.15 | 3.1 | 3.13 | 3.13 | 0.0 (0.0%) | 13,082,000 |
| 23 Nov 2016 | HKD | 3.13 | 3.15 | 3.12 | 3.13 | 3.13 | -0.03 (-0.95%) | 28,114,000 |
| 22 Nov 2016 | HKD | 3.14 | 3.16 | 3.13 | 3.16 | 3.16 | +0.02 (+0.64%) | 26,741,600 |
| 21 Nov 2016 | HKD | 3.15 | 3.15 | 3.11 | 3.14 | 3.14 | +0.01 (+0.32%) | 18,298,000 |
| 18 Nov 2016 | HKD | 3.13 | 3.15 | 3.11 | 3.13 | 3.13 | 0.0 (0.0%) | 37,636,672 |
| 17 Nov 2016 | HKD | 3.12 | 3.14 | 3.07 | 3.13 | 3.13 | +0.03 (+0.97%) | 37,719,000 |
| 16 Nov 2016 | HKD | 3.14 | 3.14 | 3.07 | 3.1 | 3.1 | -0.01 (-0.32%) | 45,011,781 |
| 15 Nov 2016 | HKD | 3.17 | 3.23 | 3.09 | 3.11 | 3.11 | +0.03 (+0.97%) | 186,540,000 |
| 14 Nov 2016 | HKD | 3.05 | 3.08 | 2.97 | 3.08 | 3.08 | +0.03 (+0.98%) | 7,946,000 |
| 11 Nov 2016 | HKD | 3.04 | 3.06 | 2.92 | 3.05 | 3.05 | +0.02 (+0.66%) | 4,484,000 |
| 10 Nov 2016 | HKD | 3.02 | 3.09 | 3.01 | 3.03 | 3.03 | +0.05 (+1.68%) | 8,160,000 |
| 9 Nov 2016 | HKD | 3.04 | 3.05 | 2.91 | 2.98 | 2.98 | -0.06 (-1.97%) | 1,904,000 |
| 8 Nov 2016 | HKD | 3.05 | 3.05 | 2.99 | 3.04 | 3.04 | +0.05 (+1.67%) | 4,091,000 |
| 7 Nov 2016 | HKD | 2.9 | 3.04 | 2.9 | 2.99 | 2.99 | +0.08 (+2.75%) | 2,797,000 |
| 4 Nov 2016 | HKD | 2.92 | 2.97 | 2.9 | 2.91 | 2.91 | -0.03 (-1.02%) | 5,123,488 |
| 3 Nov 2016 | HKD | 2.97 | 3 | 2.9 | 2.94 | 2.94 | -0.04 (-1.34%) | 4,135,000 |
| 2 Nov 2016 | HKD | 2.96 | 3 | 2.96 | 2.98 | 2.98 | 0.0 (0.0%) | 6,254,000 |
| 1 Nov 2016 | HKD | 2.97 | 3 | 2.96 | 2.98 | 2.98 | +0.01 (+0.34%) | 3,505,000 |
| 31 Oct 2016 | HKD | 3 | 3 | 2.96 | 2.97 | 2.97 | -0.03 (-1%) | 2,646,000 |
| 28 Oct 2016 | HKD | 3 | 3 | 2.99 | 3 | 3 | 0.0 (0.0%) | 4,237,000 |
| 27 Oct 2016 | HKD | 3.05 | 3.05 | 2.99 | 3 | 3 | -0.03 (-0.99%) | 5,818,000 |
| 26 Oct 2016 | HKD | 3.01 | 3.03 | 3 | 3.03 | 3.03 | +0.03 (+1%) | 7,529,000 |
| 25 Oct 2016 | HKD | 3.04 | 3.04 | 3 | 3 | 3 | -0.02 (-0.66%) | 4,127,000 |
| 24 Oct 2016 | HKD | 3 | 3.03 | 2.97 | 3.02 | 3.02 | +0.02 (+0.67%) | 3,890,000 |
| 21 Oct 2016 | HKD | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 0 |
