| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2016 | HKD | 0.183 | 0.183 | 0.182 | 0.183 | 1.4348 | 0.0 (0.0%) | 122,439 |
| 28 Dec 2016 | HKD | 0.184 | 0.184 | 0.181 | 0.183 | 1.4348 | -0.003 (-1.56%) | 178,558 |
| 27 Dec 2016 | HKD | 0.1859 | 0.1859 | 0.1859 | 0.1859 | 1.4576 | 0.0 (0.0%) | 0 |
| 26 Dec 2016 | HKD | 0.1859 | 0.1859 | 0.1859 | 0.1859 | 1.4576 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | HKD | 0.184 | 0.187 | 0.181 | 0.1859 | 1.4576 | +0.001 (+0.49%) | 1,655,484 |
| 22 Dec 2016 | HKD | 0.182 | 0.19 | 0.18 | 0.185 | 1.4505 | +0.002 (+1.09%) | 3,183,427 |
| 21 Dec 2016 | HKD | 0.181 | 0.1919 | 0.178 | 0.183 | 1.4348 | -0.001 (-0.54%) | 2,145,242 |
| 20 Dec 2016 | HKD | 0.185 | 0.19 | 0.18 | 0.184 | 1.4427 | -0.001 (-0.54%) | 119,889 |
| 19 Dec 2016 | HKD | 0.185 | 0.185 | 0.185 | 0.185 | 1.4505 | -0.001 (-0.48%) | 45,915 |
| 16 Dec 2016 | HKD | 0.187 | 0.19 | 0.1859 | 0.1859 | 1.4576 | -0.004 (-2.16%) | 206,617 |
| 15 Dec 2016 | HKD | 0.18 | 0.191 | 0.18 | 0.19 | 1.4897 | +0.002 (+1.06%) | 39,538 |
| 14 Dec 2016 | HKD | 0.1859 | 0.188 | 0.1789 | 0.188 | 1.474 | -0.005 (-2.59%) | 178,558 |
| 13 Dec 2016 | HKD | 0.1859 | 0.193 | 0.1859 | 0.193 | 1.5132 | +0.007 (+3.82%) | 86,728 |
| 12 Dec 2016 | HKD | 0.1859 | 0.1859 | 0.1859 | 0.1859 | 1.4576 | 0.0 (0.0%) | 0 |
| 9 Dec 2016 | HKD | 0.189 | 0.19 | 0.1859 | 0.1859 | 1.4576 | -0.003 (-1.64%) | 178,558 |
| 8 Dec 2016 | HKD | 0.188 | 0.19 | 0.188 | 0.189 | 1.4819 | -0.001 (-0.53%) | 51,016 |
| 7 Dec 2016 | HKD | 0.188 | 0.19 | 0.187 | 0.19 | 1.4897 | -0.001 (-0.52%) | 290,794 |
| 6 Dec 2016 | HKD | 0.19 | 0.193 | 0.19 | 0.191 | 1.4976 | +0.005 (+2.74%) | 63,771 |
| 5 Dec 2016 | HKD | 0.191 | 0.191 | 0.185 | 0.1859 | 1.4576 | -0.009 (-4.67%) | 682,345 |
| 2 Dec 2016 | HKD | 0.1919 | 0.195 | 0.191 | 0.195 | 1.5289 | -0.002 (-1.02%) | 63,771 |
| 1 Dec 2016 | HKD | 0.19 | 0.1989 | 0.188 | 0.197 | 1.5446 | +0.007 (+3.68%) | 1,135,116 |
| 30 Nov 2016 | HKD | 0.194 | 0.194 | 0.19 | 0.19 | 1.4897 | -0.002 (-0.99%) | 554,804 |
| 29 Nov 2016 | HKD | 0.19 | 0.1919 | 0.189 | 0.1919 | 1.5046 | +0.001 (+0.47%) | 181,108 |
| 28 Nov 2016 | HKD | 0.189 | 0.191 | 0.189 | 0.191 | 1.4976 | 0.0 (0.0%) | 353,034 |
| 25 Nov 2016 | HKD | 0.19 | 0.191 | 0.189 | 0.191 | 1.4976 | -0.002 (-1.04%) | 102,033 |
| 24 Nov 2016 | HKD | 0.193 | 0.193 | 0.1919 | 0.193 | 1.5132 | 0.0 (0.0%) | 58,669 |
| 23 Nov 2016 | HKD | 0.193 | 0.193 | 0.1919 | 0.193 | 1.5132 | 0.0 (0.0%) | 96,931 |
| 22 Nov 2016 | HKD | 0.193 | 0.193 | 0.1919 | 0.193 | 1.5132 | 0.0 (0.0%) | 132,643 |
| 21 Nov 2016 | HKD | 0.193 | 0.193 | 0.193 | 0.193 | 1.5132 | 0.0 (0.0%) | 40,813 |
| 18 Nov 2016 | HKD | 0.1989 | 0.1989 | 0.193 | 0.193 | 1.5132 | -0.003 (-1.53%) | 267,836 |
