| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2016 | HKD | 7.5 | 7.5 | 7 | 7.45 | 7.45 | -0.2 (-2.61%) | 140,200 |
| 21 Nov 2016 | HKD | 7.72 | 7.72 | 7.56 | 7.65 | 7.65 | +0.12 (+1.59%) | 111,900 |
| 18 Nov 2016 | HKD | 7.4 | 7.7 | 7.36 | 7.53 | 7.53 | +0.2 (+2.73%) | 112,000 |
| 17 Nov 2016 | HKD | 7.1 | 7.34 | 7.05 | 7.33 | 7.33 | +0.11 (+1.52%) | 39,700 |
| 16 Nov 2016 | HKD | 7.08 | 7.38 | 7.08 | 7.22 | 7.22 | +0.14 (+1.98%) | 97,500 |
| 15 Nov 2016 | HKD | 7.44 | 7.44 | 6.7 | 7.08 | 7.08 | -0.36 (-4.84%) | 136,500 |
| 14 Nov 2016 | HKD | 7.54 | 7.56 | 7.4 | 7.44 | 7.44 | -0.08 (-1.06%) | 26,200 |
| 11 Nov 2016 | HKD | 7.65 | 7.65 | 7.5 | 7.52 | 7.52 | -0.23 (-2.97%) | 103,300 |
| 10 Nov 2016 | HKD | 7.48 | 7.75 | 7.48 | 7.75 | 7.75 | +0.37 (+5.01%) | 97,400 |
| 9 Nov 2016 | HKD | 7.45 | 7.45 | 7.25 | 7.38 | 7.38 | -0.07 (-0.94%) | 254,300 |
| 8 Nov 2016 | HKD | 7.29 | 7.48 | 7.29 | 7.45 | 7.45 | +0.12 (+1.64%) | 155,700 |
| 7 Nov 2016 | HKD | 7.31 | 7.39 | 7.3 | 7.33 | 7.33 | -0.09 (-1.21%) | 57,700 |
| 4 Nov 2016 | HKD | 7.36 | 7.42 | 7.27 | 7.42 | 7.42 | +0.06 (+0.82%) | 106,800 |
| 3 Nov 2016 | HKD | 7.31 | 7.41 | 7.31 | 7.36 | 7.36 | +0.07 (+0.96%) | 245,900 |
| 2 Nov 2016 | HKD | 7.41 | 7.41 | 7.19 | 7.29 | 7.29 | -0.12 (-1.62%) | 77,600 |
| 1 Nov 2016 | HKD | 7.31 | 7.44 | 7.21 | 7.41 | 7.41 | +0.11 (+1.51%) | 149,800 |
| 31 Oct 2016 | HKD | 7.73 | 7.73 | 7.3 | 7.3 | 7.3 | -0.4 (-5.19%) | 310,100 |
| 28 Oct 2016 | HKD | 7.9 | 7.9 | 7.59 | 7.7 | 7.7 | -0.34 (-4.23%) | 460,600 |
| 27 Oct 2016 | HKD | 8.26 | 8.26 | 8 | 8.04 | 8.04 | -0.22 (-2.66%) | 58,600 |
| 26 Oct 2016 | HKD | 8.22 | 8.29 | 8.17 | 8.26 | 8.26 | +0.04 (+0.49%) | 120,400 |
| 25 Oct 2016 | HKD | 8.23 | 8.34 | 8.2 | 8.22 | 8.22 | -0.01 (-0.12%) | 217,300 |
| 24 Oct 2016 | HKD | 8.38 | 8.38 | 8.2 | 8.23 | 8.23 | -0.21 (-2.49%) | 109,300 |
| 21 Oct 2016 | HKD | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.0 (0.0%) | 0 |
| 20 Oct 2016 | HKD | 8.36 | 8.5 | 8.34 | 8.44 | 8.44 | +0.08 (+0.96%) | 197,400 |
| 19 Oct 2016 | HKD | 8.52 | 8.52 | 8.35 | 8.36 | 8.36 | -0.16 (-1.88%) | 131,900 |
| 18 Oct 2016 | HKD | 8.68 | 8.68 | 8.5 | 8.52 | 8.52 | -0.08 (-0.93%) | 171,100 |
| 17 Oct 2016 | HKD | 8.84 | 8.85 | 8.58 | 8.6 | 8.6 | -0.3 (-3.37%) | 221,800 |
| 14 Oct 2016 | HKD | 8.91 | 9 | 8.85 | 8.9 | 8.9 | -0.03 (-0.34%) | 112,900 |
| 13 Oct 2016 | HKD | 8.95 | 8.95 | 8.8 | 8.93 | 8.93 | -0.01 (-0.11%) | 132,600 |
| 12 Oct 2016 | HKD | 9.1 | 9.1 | 8.87 | 8.94 | 8.94 | -0.26 (-2.83%) | 177,000 |
