| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2016 | HKD | 75.2 | 76 | 75.2 | 75.8 | 75.8 | +1 (+1.34%) | 647,775 |
| 9 Nov 2016 | HKD | 76.5 | 76.5 | 72.75 | 74.8 | 74.8 | -1.45 (-1.90%) | 1,071,200 |
| 8 Nov 2016 | HKD | 75.95 | 76.5 | 75.45 | 76.25 | 76.25 | +0.9 (+1.19%) | 628,408 |
| 7 Nov 2016 | HKD | 75.5 | 76 | 74.8 | 75.35 | 75.35 | -0.15 (-0.20%) | 2,231,527 |
| 4 Nov 2016 | HKD | 76.1 | 76.2 | 74.75 | 75.5 | 75.5 | -0.25 (-0.33%) | 691,875 |
| 3 Nov 2016 | HKD | 75.1 | 76.15 | 74.3 | 75.75 | 75.75 | +0.6 (+0.80%) | 535,415 |
| 2 Nov 2016 | HKD | 75 | 75.5 | 74.15 | 75.15 | 75.15 | -0.15 (-0.20%) | 1,085,169 |
| 1 Nov 2016 | HKD | 75.5 | 76.6 | 74.85 | 75.3 | 75.3 | +0.45 (+0.60%) | 1,658,345 |
| 31 Oct 2016 | HKD | 76.25 | 76.5 | 74.75 | 74.85 | 74.85 | -1.4 (-1.84%) | 1,548,500 |
| 28 Oct 2016 | HKD | 71.4 | 78.8 | 71.25 | 76.25 | 76.25 | +5.25 (+7.39%) | 5,737,147 |
| 27 Oct 2016 | HKD | 71.2 | 71.55 | 70.5 | 71 | 71 | -0.2 (-0.28%) | 1,195,200 |
| 26 Oct 2016 | HKD | 71.9 | 71.9 | 70.75 | 71.2 | 71.2 | -0.5 (-0.70%) | 553,387 |
| 25 Oct 2016 | HKD | 71.75 | 72.15 | 70.8 | 71.7 | 71.7 | +0.55 (+0.77%) | 882,835 |
| 24 Oct 2016 | HKD | 71 | 72 | 70.05 | 71.15 | 71.15 | +0.7 (+0.99%) | 1,234,389 |
| 21 Oct 2016 | HKD | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | 0.0 (0.0%) | 0 |
| 20 Oct 2016 | HKD | 72.1 | 72.15 | 70.25 | 70.45 | 70.45 | -1.75 (-2.42%) | 869,161 |
| 19 Oct 2016 | HKD | 72.05 | 72.65 | 71.9 | 72.2 | 72.2 | +0.05 (+0.07%) | 1,038,840 |
| 18 Oct 2016 | HKD | 67.4 | 75 | 67.4 | 72.15 | 72.15 | +6.25 (+9.48%) | 2,277,900 |
| 17 Oct 2016 | HKD | 67 | 67 | 65.85 | 65.9 | 65.9 | -0.6 (-0.90%) | 348,986 |
| 14 Oct 2016 | HKD | 66.6 | 67.4 | 66.3 | 66.5 | 66.5 | +0.2 (+0.30%) | 362,574 |
| 13 Oct 2016 | HKD | 66.45 | 67.2 | 66.1 | 66.3 | 66.3 | -0.15 (-0.23%) | 656,900 |
| 12 Oct 2016 | HKD | 66.45 | 66.9 | 64.75 | 66.45 | 66.45 | -0.55 (-0.82%) | 464,400 |
| 11 Oct 2016 | HKD | 69.5 | 69.5 | 64.05 | 67 | 67 | -1.5 (-2.19%) | 392,914 |
| 10 Oct 2016 | HKD | 68.5 | 68.5 | 68.5 | 68.5 | 68.5 | 0.0 (0.0%) | 0 |
| 7 Oct 2016 | HKD | 68.8 | 68.8 | 68 | 68.5 | 68.5 | +0.2 (+0.29%) | 435,200 |
| 6 Oct 2016 | HKD | 69 | 69 | 67.65 | 68.3 | 68.3 | -0.15 (-0.22%) | 856,051 |
| 5 Oct 2016 | HKD | 66.25 | 68.8 | 65.85 | 68.45 | 68.45 | +2.2 (+3.32%) | 1,255,072 |
| 4 Oct 2016 | HKD | 66.1 | 66.4 | 65.85 | 66.25 | 66.25 | +0.05 (+0.08%) | 434,618 |
| 3 Oct 2016 | HKD | 64.8 | 66.4 | 64.4 | 66.2 | 66.2 | +2.3 (+3.60%) | 728,059 |
| 30 Sep 2016 | HKD | 63.8 | 63.95 | 63.25 | 63.9 | 63.9 | +0.15 (+0.24%) | 573,689 |
