| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2016 | HKD | 1.46 | 1.53 | 1.46 | 1.53 | 1.5217 | +0.09 (+6.25%) | 487,981 |
| 21 Nov 2016 | HKD | 1.47 | 1.47 | 1.43 | 1.44 | 1.4322 | -0.03 (-2.04%) | 607,296 |
| 18 Nov 2016 | HKD | 1.5 | 1.5 | 1.45 | 1.47 | 1.462 | -0.02 (-1.34%) | 172,939 |
| 17 Nov 2016 | HKD | 1.54 | 1.54 | 1.47 | 1.49 | 1.4819 | -0.04 (-2.61%) | 1,407,639 |
| 16 Nov 2016 | HKD | 1.56 | 1.56 | 1.53 | 1.53 | 1.5217 | -0.04 (-2.55%) | 518,816 |
| 15 Nov 2016 | HKD | 1.55 | 1.57 | 1.55 | 1.57 | 1.5615 | -0.01 (-0.63%) | 72,393 |
| 14 Nov 2016 | HKD | 1.54 | 1.59 | 1.54 | 1.58 | 1.5714 | +0.04 (+2.60%) | 2,203,961 |
| 11 Nov 2016 | HKD | 1.58 | 1.58 | 1.53 | 1.54 | 1.5316 | +0.01 (+0.65%) | 615,339 |
| 10 Nov 2016 | HKD | 1.58 | 1.62 | 1.53 | 1.53 | 1.5217 | -0.03 (-1.92%) | 386,095 |
| 9 Nov 2016 | HKD | 1.62 | 1.62 | 1.56 | 1.56 | 1.5515 | -0.01 (-0.64%) | 317,724 |
| 8 Nov 2016 | HKD | 1.61 | 1.61 | 1.57 | 1.57 | 1.5615 | -0.01 (-0.63%) | 96,524 |
| 7 Nov 2016 | HKD | 1.57 | 1.58 | 1.57 | 1.58 | 1.5714 | -0.01 (-0.63%) | 20,109 |
| 4 Nov 2016 | HKD | 1.59 | 1.6 | 1.59 | 1.59 | 1.5814 | 0.0 (0.0%) | 84,056 |
| 3 Nov 2016 | HKD | 1.55 | 1.59 | 1.55 | 1.59 | 1.5814 | +0.06 (+3.92%) | 116,633 |
| 2 Nov 2016 | HKD | 1.55 | 1.59 | 1.53 | 1.53 | 1.5217 | -0.07 (-4.38%) | 144,786 |
| 1 Nov 2016 | HKD | 1.61 | 1.61 | 1.6 | 1.6 | 1.5913 | -0.02 (-1.23%) | 4,022 |
| 31 Oct 2016 | HKD | 1.55 | 1.66 | 1.55 | 1.62 | 1.6112 | +0.07 (+4.52%) | 253,375 |
| 28 Oct 2016 | HKD | 1.56 | 1.56 | 1.55 | 1.55 | 1.5416 | -0.03 (-1.90%) | 60,327 |
| 27 Oct 2016 | HKD | 1.58 | 1.58 | 1.58 | 1.58 | 1.5714 | -0.01 (-0.63%) | 120,655 |
| 26 Oct 2016 | HKD | 1.57 | 1.62 | 1.57 | 1.59 | 1.5814 | 0.0 (0.0%) | 104,567 |
| 25 Oct 2016 | HKD | 1.56 | 1.6 | 1.54 | 1.59 | 1.5814 | +0.02 (+1.27%) | 546,968 |
| 24 Oct 2016 | HKD | 1.55 | 1.58 | 1.55 | 1.57 | 1.5615 | +0.02 (+1.29%) | 252,034 |
| 21 Oct 2016 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 1.5416 | 0.0 (0.0%) | 0 |
| 20 Oct 2016 | HKD | 1.56 | 1.57 | 1.55 | 1.55 | 1.5416 | 0.0 (0.0%) | 510,772 |
| 19 Oct 2016 | HKD | 1.55 | 1.56 | 1.5 | 1.55 | 1.5416 | +0.02 (+1.31%) | 510,772 |
| 18 Oct 2016 | HKD | 1.53 | 1.56 | 1.53 | 1.53 | 1.5217 | +0.01 (+0.66%) | 382,074 |
| 17 Oct 2016 | HKD | 1.58 | 1.58 | 1.5 | 1.52 | 1.5118 | -0.04 (-2.56%) | 1,395,574 |
| 14 Oct 2016 | HKD | 1.58 | 1.58 | 1.56 | 1.56 | 1.5515 | +0.01 (+0.65%) | 237,288 |
| 13 Oct 2016 | HKD | 1.58 | 1.58 | 1.52 | 1.55 | 1.5416 | -0.04 (-2.52%) | 600,204 |
| 12 Oct 2016 | HKD | 1.59 | 1.59 | 1.57 | 1.59 | 1.5814 | -0.01 (-0.63%) | 265,441 |
