| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2016 | HKD | 5.65 | 5.68 | 5.6 | 5.66 | 5.66 | +0.04 (+0.71%) | 9,001,975 |
| 28 Sep 2016 | HKD | 5.63 | 5.67 | 5.58 | 5.62 | 5.62 | -0.06 (-1.06%) | 12,410,000 |
| 27 Sep 2016 | HKD | 5.61 | 5.72 | 5.56 | 5.68 | 5.68 | +0.02 (+0.35%) | 14,012,500 |
| 26 Sep 2016 | HKD | 5.73 | 5.73 | 5.6 | 5.66 | 5.66 | -0.11 (-1.91%) | 14,337,980 |
| 23 Sep 2016 | HKD | 5.8 | 5.84 | 5.72 | 5.77 | 5.77 | -0.01 (-0.17%) | 13,921,370 |
| 22 Sep 2016 | HKD | 5.76 | 5.86 | 5.72 | 5.78 | 5.78 | +0.12 (+2.12%) | 28,355,641 |
| 21 Sep 2016 | HKD | 5.6 | 5.75 | 5.6 | 5.66 | 5.66 | +0.02 (+0.35%) | 13,695,400 |
| 20 Sep 2016 | HKD | 5.68 | 5.68 | 5.59 | 5.64 | 5.64 | -0.04 (-0.70%) | 16,188,130 |
| 19 Sep 2016 | HKD | 5.7 | 5.73 | 5.65 | 5.68 | 5.68 | +0.04 (+0.71%) | 13,053,880 |
| 16 Sep 2016 | HKD | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.0 (0.0%) | 0 |
| 15 Sep 2016 | HKD | 5.6 | 5.7 | 5.56 | 5.64 | 5.64 | +0.02 (+0.36%) | 17,763,609 |
| 14 Sep 2016 | HKD | 5.65 | 5.66 | 5.56 | 5.62 | 5.62 | -0.01 (-0.18%) | 15,720,930 |
| 13 Sep 2016 | HKD | 5.8 | 5.8 | 5.61 | 5.63 | 5.63 | -0.09 (-1.57%) | 16,893,840 |
| 12 Sep 2016 | HKD | 5.7 | 5.76 | 5.65 | 5.72 | 5.72 | -0.14 (-2.39%) | 20,166,160 |
| 9 Sep 2016 | HKD | 5.87 | 5.99 | 5.81 | 5.86 | 5.86 | -0.01 (-0.17%) | 41,763,859 |
| 8 Sep 2016 | HKD | 5.84 | 5.92 | 5.81 | 5.87 | 5.87 | +0.03 (+0.51%) | 18,157,020 |
| 7 Sep 2016 | HKD | 5.72 | 5.9 | 5.71 | 5.84 | 5.84 | +0.13 (+2.28%) | 39,442,793 |
| 6 Sep 2016 | HKD | 5.74 | 5.75 | 5.68 | 5.71 | 5.71 | +0.01 (+0.18%) | 18,335,850 |
| 5 Sep 2016 | HKD | 5.7 | 5.76 | 5.7 | 5.7 | 5.7 | +0.06 (+1.06%) | 17,269,131 |
| 2 Sep 2016 | HKD | 5.57 | 5.66 | 5.57 | 5.64 | 5.64 | +0.04 (+0.71%) | 26,572,900 |
| 1 Sep 2016 | HKD | 5.67 | 5.68 | 5.55 | 5.6 | 5.6 | -0.15 (-2.61%) | 58,769,379 |
| 31 Aug 2016 | HKD | 5.88 | 5.92 | 5.7 | 5.75 | 5.75 | -0.17 (-2.87%) | 32,471,760 |
| 30 Aug 2016 | HKD | 5.87 | 5.96 | 5.87 | 5.92 | 5.92 | +0.07 (+1.20%) | 11,830,520 |
| 29 Aug 2016 | HKD | 5.84 | 5.89 | 5.8 | 5.85 | 5.85 | -0.02 (-0.34%) | 13,164,760 |
| 26 Aug 2016 | HKD | 5.88 | 5.91 | 5.83 | 5.87 | 5.87 | +0.01 (+0.17%) | 9,160,010 |
| 25 Aug 2016 | HKD | 5.82 | 5.9 | 5.8 | 5.86 | 5.86 | -0.01 (-0.17%) | 16,156,500 |
| 24 Aug 2016 | HKD | 6.05 | 6.05 | 5.76 | 5.87 | 5.87 | -0.07 (-1.18%) | 23,633,250 |
| 23 Aug 2016 | HKD | 6.05 | 6.05 | 5.88 | 5.94 | 5.94 | -0.15 (-2.46%) | 22,256,000 |
| 22 Aug 2016 | HKD | 6.18 | 6.23 | 5.98 | 6.09 | 6.09 | -0.06 (-0.98%) | 23,504,801 |
| 19 Aug 2016 | HKD | 6.1 | 6.27 | 5.99 | 6.15 | 6.15 | +0.05 (+0.82%) | 35,443,781 |
