| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2016 | HKD | 9.27 | 9.32 | 9.18 | 9.2 | 9.2 | -0.02 (-0.22%) | 1,983,800 |
| 15 Nov 2016 | HKD | 9.18 | 9.24 | 9.11 | 9.22 | 9.22 | +0.03 (+0.33%) | 898,200 |
| 14 Nov 2016 | HKD | 9.14 | 9.24 | 9.14 | 9.19 | 9.19 | +0.05 (+0.55%) | 1,049,200 |
| 11 Nov 2016 | HKD | 9.12 | 9.15 | 9.04 | 9.14 | 9.14 | -0.02 (-0.22%) | 1,386,410 |
| 10 Nov 2016 | HKD | 9.13 | 9.16 | 9.12 | 9.16 | 9.16 | +0.08 (+0.88%) | 1,316,600 |
| 9 Nov 2016 | HKD | 9.17 | 9.19 | 9.03 | 9.08 | 9.08 | -0.11 (-1.20%) | 1,292,000 |
| 8 Nov 2016 | HKD | 9.13 | 9.22 | 9.12 | 9.19 | 9.19 | +0.09 (+0.99%) | 1,153,600 |
| 7 Nov 2016 | HKD | 9.17 | 9.17 | 9.08 | 9.1 | 9.1 | -0.1 (-1.09%) | 863,049 |
| 4 Nov 2016 | HKD | 9.22 | 9.28 | 9.2 | 9.2 | 9.2 | -0.01 (-0.11%) | 1,176,000 |
| 3 Nov 2016 | HKD | 9.15 | 9.28 | 9.15 | 9.21 | 9.21 | +0.07 (+0.77%) | 1,609,600 |
| 2 Nov 2016 | HKD | 9.3 | 9.3 | 9.14 | 9.14 | 9.14 | -0.14 (-1.51%) | 1,211,616 |
| 1 Nov 2016 | HKD | 9.2 | 9.29 | 9.18 | 9.28 | 9.28 | +0.11 (+1.20%) | 1,541,600 |
| 31 Oct 2016 | HKD | 9.2 | 9.2 | 9.13 | 9.17 | 9.17 | -0.03 (-0.33%) | 401,600 |
| 28 Oct 2016 | HKD | 9.27 | 9.31 | 9.2 | 9.2 | 9.2 | -0.09 (-0.97%) | 213,600 |
| 27 Oct 2016 | HKD | 9.27 | 9.29 | 9.25 | 9.29 | 9.29 | -0.01 (-0.11%) | 113,736 |
| 26 Oct 2016 | HKD | 9.32 | 9.32 | 9.27 | 9.3 | 9.3 | -0.02 (-0.21%) | 329,200 |
| 25 Oct 2016 | HKD | 9.35 | 9.35 | 9.32 | 9.32 | 9.32 | -0.03 (-0.32%) | 218,000 |
| 24 Oct 2016 | HKD | 9.27 | 9.37 | 9.24 | 9.35 | 9.35 | +0.01 (+0.11%) | 425,800 |
| 21 Oct 2016 | HKD | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.0 (0.0%) | 0 |
| 20 Oct 2016 | HKD | 9.35 | 9.35 | 9.33 | 9.34 | 9.34 | +0.03 (+0.32%) | 1,079,600 |
| 19 Oct 2016 | HKD | 9.33 | 9.37 | 9.26 | 9.31 | 9.31 | -0.03 (-0.32%) | 470,094 |
| 18 Oct 2016 | HKD | 9.2 | 9.35 | 9.2 | 9.34 | 9.34 | +0.14 (+1.52%) | 425,400 |
| 17 Oct 2016 | HKD | 9.29 | 9.31 | 9.19 | 9.2 | 9.2 | -0.15 (-1.60%) | 452,400 |
| 14 Oct 2016 | HKD | 9.3 | 9.37 | 9.3 | 9.35 | 9.35 | +0.01 (+0.11%) | 369,800 |
| 13 Oct 2016 | HKD | 9.4 | 9.4 | 9.34 | 9.34 | 9.34 | -0.06 (-0.64%) | 1,021,507 |
| 12 Oct 2016 | HKD | 9.42 | 9.44 | 9.38 | 9.4 | 9.4 | -0.03 (-0.32%) | 308,400 |
| 11 Oct 2016 | HKD | 9.38 | 9.48 | 9.38 | 9.43 | 9.43 | +0.14 (+1.51%) | 572,400 |
| 10 Oct 2016 | HKD | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.0 (0.0%) | 0 |
| 7 Oct 2016 | HKD | 9.28 | 9.29 | 9.26 | 9.29 | 9.29 | -0.01 (-0.11%) | 94,849 |
| 6 Oct 2016 | HKD | 9.29 | 9.5 | 9.25 | 9.3 | 9.3 | +0.04 (+0.43%) | 219,400 |
