| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2016 | HKD | 6.1 | 6.23 | 6.07 | 6.1 | 6.1 | 0.0 (0.0%) | 23,546,580 |
| 17 Aug 2016 | HKD | 6.25 | 6.3 | 6.08 | 6.1 | 6.1 | -0.16 (-2.56%) | 27,923,260 |
| 16 Aug 2016 | HKD | 6.35 | 6.42 | 6.18 | 6.26 | 6.26 | -0.11 (-1.73%) | 25,476,641 |
| 15 Aug 2016 | HKD | 6.3 | 6.42 | 6.23 | 6.37 | 6.37 | +0.1 (+1.59%) | 26,188,949 |
| 12 Aug 2016 | HKD | 6.3 | 6.3 | 6.23 | 6.27 | 6.27 | +0.03 (+0.48%) | 12,698,400 |
| 11 Aug 2016 | HKD | 6.21 | 6.3 | 6.15 | 6.24 | 6.24 | -0.03 (-0.48%) | 17,303,869 |
| 10 Aug 2016 | HKD | 6.38 | 6.39 | 6.2 | 6.27 | 6.27 | -0.04 (-0.63%) | 19,602,920 |
| 9 Aug 2016 | HKD | 6.1 | 6.33 | 6.09 | 6.31 | 6.31 | +0.23 (+3.78%) | 45,600,793 |
| 8 Aug 2016 | HKD | 5.86 | 6.12 | 5.83 | 6.08 | 6.08 | +0.27 (+4.65%) | 40,432,406 |
| 5 Aug 2016 | HKD | 5.76 | 5.85 | 5.76 | 5.81 | 5.81 | +0.08 (+1.40%) | 11,176,000 |
| 4 Aug 2016 | HKD | 5.75 | 5.79 | 5.68 | 5.73 | 5.73 | -0.02 (-0.35%) | 10,049,480 |
| 3 Aug 2016 | HKD | 5.81 | 5.81 | 5.72 | 5.75 | 5.75 | -0.17 (-2.87%) | 9,776,908 |
| 2 Aug 2016 | HKD | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.0 (0.0%) | 0 |
| 1 Aug 2016 | HKD | 5.94 | 5.98 | 5.89 | 5.92 | 5.92 | +0.08 (+1.37%) | 12,454,930 |
| 29 Jul 2016 | HKD | 5.85 | 5.93 | 5.82 | 5.84 | 5.84 | -0.1 (-1.68%) | 12,024,130 |
| 28 Jul 2016 | HKD | 5.9 | 5.94 | 5.88 | 5.94 | 5.94 | -0.02 (-0.34%) | 7,142,376 |
| 27 Jul 2016 | HKD | 5.94 | 5.96 | 5.88 | 5.96 | 5.96 | +0.07 (+1.19%) | 8,812,560 |
| 26 Jul 2016 | HKD | 5.92 | 5.98 | 5.89 | 5.89 | 5.89 | -0.06 (-1.01%) | 12,960,600 |
| 25 Jul 2016 | HKD | 5.98 | 5.99 | 5.87 | 5.95 | 5.95 | +0.01 (+0.17%) | 10,096,660 |
| 22 Jul 2016 | HKD | 5.99 | 6 | 5.9 | 5.94 | 5.94 | -0.06 (-1%) | 12,486,460 |
| 21 Jul 2016 | HKD | 5.94 | 6.04 | 5.93 | 6 | 6 | +0.1 (+1.69%) | 18,863,090 |
| 20 Jul 2016 | HKD | 5.86 | 5.93 | 5.81 | 5.9 | 5.9 | +0.04 (+0.68%) | 15,060,000 |
| 19 Jul 2016 | HKD | 5.94 | 5.96 | 5.81 | 5.86 | 5.86 | -0.1 (-1.68%) | 13,947,780 |
| 18 Jul 2016 | HKD | 5.95 | 6 | 5.92 | 5.96 | 5.96 | +0.06 (+1.02%) | 13,357,290 |
| 15 Jul 2016 | HKD | 5.93 | 6.03 | 5.89 | 5.9 | 5.9 | -0.01 (-0.17%) | 16,942,000 |
| 14 Jul 2016 | HKD | 5.85 | 5.92 | 5.75 | 5.91 | 5.91 | +0.09 (+1.55%) | 12,065,010 |
| 13 Jul 2016 | HKD | 5.81 | 5.91 | 5.78 | 5.82 | 5.82 | +0.05 (+0.87%) | 17,093,320 |
| 12 Jul 2016 | HKD | 5.75 | 5.79 | 5.66 | 5.77 | 5.77 | +0.06 (+1.05%) | 13,138,930 |
| 11 Jul 2016 | HKD | 5.76 | 5.8 | 5.69 | 5.71 | 5.71 | +0.06 (+1.06%) | 11,785,290 |
| 8 Jul 2016 | HKD | 5.69 | 5.69 | 5.6 | 5.65 | 5.65 | -0.01 (-0.18%) | 4,656,273 |
