| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2016 | HKD | 3.49 | 3.51 | 3.38 | 3.38 | 3.38 | -0.08 (-2.31%) | 2,546,000 |
| 31 Aug 2016 | HKD | 3.58 | 3.64 | 3.43 | 3.46 | 3.46 | -0.11 (-3.08%) | 8,002,987 |
| 30 Aug 2016 | HKD | 3.09 | 3.74 | 3.04 | 3.57 | 3.57 | +0.48 (+15.53%) | 14,549,370 |
| 29 Aug 2016 | HKD | 3.07 | 3.1 | 3.04 | 3.09 | 3.09 | +0.04 (+1.31%) | 674,000 |
| 26 Aug 2016 | HKD | 2.97 | 3.09 | 2.96 | 3.05 | 3.05 | +0.05 (+1.67%) | 1,429,893 |
| 25 Aug 2016 | HKD | 3.1 | 3.14 | 2.98 | 3 | 3 | -0.14 (-4.46%) | 2,238,156 |
| 24 Aug 2016 | HKD | 3.15 | 3.16 | 3.12 | 3.14 | 3.14 | -0.02 (-0.63%) | 616,000 |
| 23 Aug 2016 | HKD | 3.09 | 3.17 | 3.09 | 3.16 | 3.16 | +0.03 (+0.96%) | 548,983 |
| 22 Aug 2016 | HKD | 3.16 | 3.19 | 3.12 | 3.13 | 3.13 | -0.04 (-1.26%) | 1,530,000 |
| 19 Aug 2016 | HKD | 3.19 | 3.19 | 3.1 | 3.17 | 3.17 | -0.01 (-0.31%) | 1,402,104 |
| 18 Aug 2016 | HKD | 3.15 | 3.19 | 3.13 | 3.18 | 3.18 | +0.07 (+2.25%) | 3,587,001 |
| 17 Aug 2016 | HKD | 3.1 | 3.14 | 3.05 | 3.11 | 3.11 | -0.04 (-1.27%) | 2,185,924 |
| 16 Aug 2016 | HKD | 3 | 3.15 | 2.95 | 3.15 | 3.15 | +0.19 (+6.42%) | 3,814,254 |
| 15 Aug 2016 | HKD | 2.96 | 2.98 | 2.9 | 2.96 | 2.96 | +0.04 (+1.37%) | 1,382,893 |
| 12 Aug 2016 | HKD | 2.87 | 2.93 | 2.86 | 2.92 | 2.92 | +0.06 (+2.10%) | 1,077,485 |
| 11 Aug 2016 | HKD | 2.79 | 2.88 | 2.79 | 2.86 | 2.86 | +0.04 (+1.42%) | 872,514 |
| 10 Aug 2016 | HKD | 2.87 | 2.87 | 2.81 | 2.82 | 2.82 | -0.02 (-0.70%) | 1,210,001 |
| 9 Aug 2016 | HKD | 2.91 | 2.92 | 2.82 | 2.84 | 2.84 | -0.06 (-2.07%) | 853,055 |
| 8 Aug 2016 | HKD | 2.86 | 2.92 | 2.85 | 2.9 | 2.9 | +0.04 (+1.40%) | 2,128,677 |
| 5 Aug 2016 | HKD | 2.69 | 2.86 | 2.69 | 2.86 | 2.86 | +0.09 (+3.25%) | 3,281,956 |
| 4 Aug 2016 | HKD | 2.77 | 2.83 | 2.74 | 2.77 | 2.77 | -0.01 (-0.36%) | 1,977,725 |
| 3 Aug 2016 | HKD | 2.75 | 2.81 | 2.74 | 2.78 | 2.78 | -0.01 (-0.36%) | 2,826,474 |
| 2 Aug 2016 | HKD | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 0.0 (0.0%) | 0 |
| 1 Aug 2016 | HKD | 2.81 | 2.82 | 2.77 | 2.79 | 2.79 | -0.04 (-1.41%) | 881,000 |
| 29 Jul 2016 | HKD | 2.93 | 2.93 | 2.8 | 2.83 | 2.83 | -0.1 (-3.41%) | 2,806,621 |
| 28 Jul 2016 | HKD | 3.04 | 3.04 | 2.84 | 2.93 | 2.93 | -0.12 (-3.93%) | 2,023,175 |
| 27 Jul 2016 | HKD | 3.14 | 3.14 | 2.98 | 3.05 | 3.05 | -0.09 (-2.87%) | 1,096,530 |
| 26 Jul 2016 | HKD | 3.1 | 3.16 | 3.07 | 3.14 | 3.14 | -0.01 (-0.32%) | 1,019,012 |
| 25 Jul 2016 | HKD | 3.15 | 3.16 | 3.13 | 3.15 | 3.15 | 0.0 (0.0%) | 767,453 |
| 22 Jul 2016 | HKD | 3.17 | 3.17 | 3.11 | 3.15 | 3.15 | -0.01 (-0.32%) | 455,293 |
