| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2016 | HKD | 62 | 62 | 60.7 | 61 | 61 | -0.2 (-0.33%) | 666,700 |
| 17 Aug 2016 | HKD | 60.65 | 61.25 | 60.5 | 61.2 | 61.2 | +0.55 (+0.91%) | 627,000 |
| 16 Aug 2016 | HKD | 60.6 | 60.9 | 60.5 | 60.65 | 60.65 | +0.05 (+0.08%) | 592,718 |
| 15 Aug 2016 | HKD | 60.25 | 60.95 | 60.25 | 60.6 | 60.6 | -0.45 (-0.74%) | 360,415 |
| 12 Aug 2016 | HKD | 61.2 | 61.35 | 60.6 | 61.05 | 61.05 | +0.05 (+0.08%) | 656,264 |
| 11 Aug 2016 | HKD | 60.8 | 61.1 | 60.45 | 61 | 61 | +0.6 (+0.99%) | 593,200 |
| 10 Aug 2016 | HKD | 61.95 | 61.95 | 60.4 | 60.4 | 60.4 | -1.55 (-2.50%) | 1,013,316 |
| 9 Aug 2016 | HKD | 62 | 62.95 | 60.95 | 61.95 | 61.95 | -1.05 (-1.67%) | 691,096 |
| 8 Aug 2016 | HKD | 62.7 | 63.3 | 62.25 | 63 | 63 | +0.45 (+0.72%) | 1,054,212 |
| 5 Aug 2016 | HKD | 62.75 | 62.95 | 62.5 | 62.55 | 62.55 | -0.05 (-0.08%) | 525,572 |
| 4 Aug 2016 | HKD | 62.55 | 63 | 62.2 | 62.6 | 62.6 | -0.2 (-0.32%) | 723,300 |
| 3 Aug 2016 | HKD | 58.9 | 63.95 | 58.3 | 62.8 | 62.8 | +4.7 (+8.09%) | 2,232,385 |
| 2 Aug 2016 | HKD | 58.1 | 58.1 | 58.1 | 58.1 | 58.1 | 0.0 (0.0%) | 0 |
| 1 Aug 2016 | HKD | 57 | 58.5 | 57 | 58.1 | 58.1 | +0.45 (+0.78%) | 1,260,892 |
| 29 Jul 2016 | HKD | 59.6 | 59.65 | 56.8 | 57.65 | 57.65 | -0.9 (-1.54%) | 1,808,332 |
| 28 Jul 2016 | HKD | 58.25 | 58.65 | 57.55 | 58.55 | 58.55 | +1.25 (+2.18%) | 675,600 |
| 27 Jul 2016 | HKD | 57.8 | 58.1 | 57.3 | 57.3 | 57.3 | -0.2 (-0.35%) | 502,718 |
| 26 Jul 2016 | HKD | 56.75 | 57.5 | 56.6 | 57.5 | 57.5 | +0.15 (+0.26%) | 932,376 |
| 25 Jul 2016 | HKD | 58 | 58 | 57 | 57.35 | 57.35 | -0.6 (-1.04%) | 247,340 |
| 22 Jul 2016 | HKD | 58.5 | 58.5 | 57.55 | 57.95 | 57.95 | -0.6 (-1.02%) | 466,058 |
| 21 Jul 2016 | HKD | 58.75 | 58.85 | 58.35 | 58.55 | 58.55 | 0.0 (0.0%) | 769,937 |
| 20 Jul 2016 | HKD | 58 | 58.65 | 57.75 | 58.55 | 58.55 | +0.7 (+1.21%) | 697,219 |
| 19 Jul 2016 | HKD | 58 | 58 | 57.45 | 57.85 | 57.85 | 0.0 (0.0%) | 598,670 |
| 18 Jul 2016 | HKD | 57.95 | 58.1 | 57.3 | 57.85 | 57.85 | +0.05 (+0.09%) | 698,329 |
| 15 Jul 2016 | HKD | 56.95 | 58 | 56.6 | 57.8 | 57.8 | +1.1 (+1.94%) | 910,552 |
| 14 Jul 2016 | HKD | 56.85 | 56.95 | 56.7 | 56.7 | 56.7 | 0.0 (0.0%) | 1,112,900 |
| 13 Jul 2016 | HKD | 56.75 | 56.95 | 56.35 | 56.7 | 56.7 | 0.0 (0.0%) | 909,264 |
| 12 Jul 2016 | HKD | 56.85 | 56.9 | 56.5 | 56.7 | 56.7 | +0.25 (+0.44%) | 5,160,641 |
| 11 Jul 2016 | HKD | 56.9 | 56.9 | 56.35 | 56.45 | 56.45 | +0.45 (+0.80%) | 398,100 |
| 8 Jul 2016 | HKD | 56.65 | 56.65 | 55.8 | 56 | 56 | -0.4 (-0.71%) | 520,100 |
