| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2016 | HKD | 3.16 | 3.19 | 3.13 | 3.18 | 3.1672 | +0.05 (+1.60%) | 109,440 |
| 9 Nov 2016 | HKD | 3.1 | 3.13 | 3.05 | 3.13 | 3.1174 | +0.01 (+0.32%) | 241,972 |
| 8 Nov 2016 | HKD | 3.1 | 3.12 | 3.1 | 3.12 | 3.1075 | -0.03 (-0.95%) | 21,153 |
| 7 Nov 2016 | HKD | 3.19 | 3.19 | 3.09 | 3.15 | 3.1373 | +0.04 (+1.29%) | 82,331 |
| 4 Nov 2016 | HKD | 3.1 | 3.13 | 3.1 | 3.11 | 3.0975 | -0.02 (-0.64%) | 44,177 |
| 3 Nov 2016 | HKD | 3.16 | 3.2 | 3.1 | 3.13 | 3.1174 | -0.03 (-0.95%) | 89,359 |
| 2 Nov 2016 | HKD | 3.1 | 3.16 | 3.09 | 3.16 | 3.1473 | -0.01 (-0.32%) | 223,672 |
| 1 Nov 2016 | HKD | 3.22 | 3.22 | 3.13 | 3.17 | 3.1573 | -0.03 (-0.94%) | 149,601 |
| 31 Oct 2016 | HKD | 3.14 | 3.21 | 3.07 | 3.2 | 3.1871 | 0.0 (0.0%) | 118,476 |
| 28 Oct 2016 | HKD | 3.25 | 3.25 | 3.2 | 3.2 | 3.1871 | -0.02 (-0.62%) | 90,435 |
| 27 Oct 2016 | HKD | 3.24 | 3.27 | 3.2 | 3.22 | 3.2071 | -0.02 (-0.62%) | 296,190 |
| 26 Oct 2016 | HKD | 3.17 | 3.28 | 3.15 | 3.24 | 3.227 | +0.09 (+2.86%) | 1,060,409 |
| 25 Oct 2016 | HKD | 3.1 | 3.15 | 3.1 | 3.15 | 3.1373 | -0.01 (-0.32%) | 115,464 |
| 24 Oct 2016 | HKD | 3.15 | 3.16 | 3.13 | 3.16 | 3.1473 | 0.0 (0.0%) | 119,480 |
| 21 Oct 2016 | HKD | 3.16 | 3.16 | 3.16 | 3.16 | 3.1473 | 0.0 (0.0%) | 0 |
| 20 Oct 2016 | HKD | 3.17 | 3.22 | 3.14 | 3.16 | 3.1473 | +0.01 (+0.32%) | 74,316 |
| 19 Oct 2016 | HKD | 3.15 | 3.15 | 3.14 | 3.15 | 3.1373 | +0.01 (+0.32%) | 16,065 |
| 18 Oct 2016 | HKD | 3.08 | 3.14 | 3.08 | 3.14 | 3.1274 | 0.0 (0.0%) | 79,319 |
| 17 Oct 2016 | HKD | 3.08 | 3.14 | 3.08 | 3.14 | 3.1274 | -0.01 (-0.32%) | 54,218 |
| 14 Oct 2016 | HKD | 3.03 | 3.15 | 3.03 | 3.15 | 3.1373 | +0.05 (+1.61%) | 369,484 |
| 13 Oct 2016 | HKD | 3.02 | 3.1 | 3.01 | 3.1 | 3.0876 | +0.08 (+2.65%) | 101,407 |
| 12 Oct 2016 | HKD | 3.08 | 3.08 | 3.02 | 3.02 | 3.0079 | -0.04 (-1.31%) | 196,790 |
| 11 Oct 2016 | HKD | 3.06 | 3.06 | 3.02 | 3.06 | 3.0477 | 0.0 (0.0%) | 163,984 |
| 10 Oct 2016 | HKD | 3.06 | 3.06 | 3.06 | 3.06 | 3.0477 | 0.0 (0.0%) | 0 |
| 7 Oct 2016 | HKD | 3.05 | 3.09 | 3.04 | 3.06 | 3.0477 | -0.04 (-1.29%) | 64,258 |
| 6 Oct 2016 | HKD | 3.07 | 3.1 | 3.05 | 3.1 | 3.0876 | -0.03 (-0.96%) | 144,581 |
| 5 Oct 2016 | HKD | 3.08 | 3.13 | 3.07 | 3.13 | 3.1174 | +0.05 (+1.62%) | 122,492 |
| 4 Oct 2016 | HKD | 3.03 | 3.1 | 3 | 3.08 | 3.0676 | -0.01 (-0.32%) | 232,935 |
| 3 Oct 2016 | HKD | 3.07 | 3.09 | 3.07 | 3.09 | 3.0776 | +0.02 (+0.65%) | 96,387 |
| 30 Sep 2016 | HKD | 3.08 | 3.09 | 3.07 | 3.07 | 3.0577 | -0.01 (-0.32%) | 94,379 |
