| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2016 | HKD | 3.05 | 3.08 | 3.05 | 3.08 | 3.0676 | -0.03 (-0.96%) | 37,225 |
| 21 Dec 2016 | HKD | 3.08 | 3.14 | 3.05 | 3.11 | 3.0975 | -0.01 (-0.32%) | 87,834 |
| 20 Dec 2016 | HKD | 3.15 | 3.15 | 3.12 | 3.12 | 3.1075 | +0.02 (+0.65%) | 3,087 |
| 19 Dec 2016 | HKD | 3.05 | 3.11 | 3.04 | 3.1 | 3.0876 | +0.01 (+0.32%) | 133,536 |
| 16 Dec 2016 | HKD | 3.11 | 3.14 | 3.04 | 3.09 | 3.0776 | +0.04 (+1.31%) | 116,468 |
| 15 Dec 2016 | HKD | 3.06 | 3.12 | 3.04 | 3.05 | 3.0378 | -0.07 (-2.24%) | 67,270 |
| 14 Dec 2016 | HKD | 3.12 | 3.12 | 3.12 | 3.12 | 3.1075 | 0.0 (0.0%) | 0 |
| 13 Dec 2016 | HKD | 3.1 | 3.12 | 3.1 | 3.12 | 3.1075 | +0.03 (+0.97%) | 17,069 |
| 12 Dec 2016 | HKD | 3.11 | 3.11 | 3.06 | 3.09 | 3.0776 | -0.03 (-0.96%) | 116,475 |
| 9 Dec 2016 | HKD | 3.12 | 3.12 | 3.11 | 3.12 | 3.1075 | -0.04 (-1.27%) | 4,153 |
| 8 Dec 2016 | HKD | 3.13 | 3.16 | 3.11 | 3.16 | 3.1473 | -0.01 (-0.32%) | 151,609 |
| 7 Dec 2016 | HKD | 3.1 | 3.17 | 3.1 | 3.17 | 3.1573 | +0.02 (+0.63%) | 34,137 |
| 6 Dec 2016 | HKD | 3.16 | 3.16 | 3.11 | 3.15 | 3.1373 | +0.03 (+0.96%) | 42,169 |
| 5 Dec 2016 | HKD | 3.17 | 3.17 | 3.04 | 3.12 | 3.1075 | -0.06 (-1.89%) | 558,242 |
| 2 Dec 2016 | HKD | 3.17 | 3.18 | 3.17 | 3.18 | 3.1672 | -0.03 (-0.93%) | 13,052 |
| 1 Dec 2016 | HKD | 3.21 | 3.25 | 3.17 | 3.21 | 3.1971 | -0.01 (-0.31%) | 63,706 |
| 30 Nov 2016 | HKD | 3.22 | 3.23 | 3.16 | 3.22 | 3.2071 | +0.02 (+0.63%) | 213,859 |
| 29 Nov 2016 | HKD | 3.21 | 3.25 | 3.16 | 3.2 | 3.1871 | +0.04 (+1.27%) | 83,347 |
| 28 Nov 2016 | HKD | 3.2 | 3.2 | 3.15 | 3.16 | 3.1473 | -0.02 (-0.63%) | 47,190 |
| 25 Nov 2016 | HKD | 3.23 | 3.23 | 3.17 | 3.18 | 3.1672 | -0.05 (-1.55%) | 57,230 |
| 24 Nov 2016 | HKD | 3.23 | 3.23 | 3.23 | 3.23 | 3.217 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | HKD | 3.24 | 3.24 | 3.18 | 3.23 | 3.217 | 0.0 (0.0%) | 8,093 |
| 22 Nov 2016 | HKD | 3.17 | 3.25 | 3.16 | 3.23 | 3.217 | +0.04 (+1.25%) | 143,581 |
| 21 Nov 2016 | HKD | 3.14 | 3.2 | 3.14 | 3.19 | 3.1772 | +0.01 (+0.31%) | 177,766 |
| 18 Nov 2016 | HKD | 3.19 | 3.23 | 3.12 | 3.18 | 3.1672 | 0.0 (0.0%) | 278,117 |
| 17 Nov 2016 | HKD | 3.26 | 3.26 | 3.13 | 3.18 | 3.1672 | -0.02 (-0.63%) | 139,560 |
| 16 Nov 2016 | HKD | 3.2 | 3.25 | 3.2 | 3.2 | 3.1871 | -0.03 (-0.93%) | 170,685 |
| 15 Nov 2016 | HKD | 3.19 | 3.27 | 3.13 | 3.23 | 3.217 | +0.03 (+0.94%) | 256,028 |
| 14 Nov 2016 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 3.1871 | -0.01 (-0.31%) | 1,004 |
| 11 Nov 2016 | HKD | 3.18 | 3.22 | 3.14 | 3.21 | 3.1971 | +0.03 (+0.94%) | 213,859 |
