| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2016 | HKD | 8.27 | 8.34 | 8.16 | 8.16 | 7.545 | -0.12 (-1.45%) | 5,147,100 |
| 21 Nov 2016 | HKD | 8.32 | 8.48 | 8.22 | 8.28 | 7.656 | 0.0 (0.0%) | 5,100,239 |
| 18 Nov 2016 | HKD | 8.14 | 8.35 | 8.12 | 8.28 | 7.656 | +0.14 (+1.72%) | 4,437,137 |
| 17 Nov 2016 | HKD | 8.23 | 8.24 | 8.08 | 8.14 | 7.5265 | -0.12 (-1.45%) | 4,879,034 |
| 16 Nov 2016 | HKD | 8.3 | 8.38 | 8.2 | 8.26 | 7.6375 | -0.07 (-0.84%) | 4,261,164 |
| 15 Nov 2016 | HKD | 8.34 | 8.34 | 8.21 | 8.33 | 7.7022 | +0.03 (+0.36%) | 2,910,901 |
| 14 Nov 2016 | HKD | 8.3 | 8.35 | 8.23 | 8.3 | 7.6744 | +0.01 (+0.12%) | 4,005,916 |
| 11 Nov 2016 | HKD | 8.39 | 8.43 | 8.25 | 8.29 | 7.6652 | -0.11 (-1.31%) | 5,360,942 |
| 10 Nov 2016 | HKD | 8.49 | 8.52 | 8.4 | 8.4 | 7.7669 | -0.05 (-0.59%) | 3,121,143 |
| 9 Nov 2016 | HKD | 8.63 | 8.63 | 8.3 | 8.45 | 7.8131 | -0.16 (-1.86%) | 3,497,582 |
| 8 Nov 2016 | HKD | 8.54 | 8.61 | 8.41 | 8.61 | 7.9611 | +0.07 (+0.82%) | 2,351,204 |
| 7 Nov 2016 | HKD | 8.35 | 8.58 | 8.33 | 8.54 | 7.8964 | +0.2 (+2.40%) | 2,706,202 |
| 4 Nov 2016 | HKD | 8.34 | 8.45 | 8.3 | 8.34 | 7.7114 | -0.02 (-0.24%) | 1,410,213 |
| 3 Nov 2016 | HKD | 8.37 | 8.4 | 8.3 | 8.36 | 7.7299 | -0.07 (-0.83%) | 3,007,249 |
| 2 Nov 2016 | HKD | 8.26 | 8.43 | 8.22 | 8.43 | 7.7947 | +0.09 (+1.08%) | 4,265,247 |
| 1 Nov 2016 | HKD | 8.16 | 8.4 | 8.15 | 8.34 | 7.7114 | +0.21 (+2.58%) | 3,601,210 |
| 31 Oct 2016 | HKD | 8.2 | 8.28 | 8.13 | 8.13 | 7.5173 | -0.12 (-1.45%) | 4,739,995 |
| 28 Oct 2016 | HKD | 8.38 | 8.38 | 8.18 | 8.25 | 7.6282 | -0.1 (-1.20%) | 2,201,117 |
| 27 Oct 2016 | HKD | 8.32 | 8.36 | 8.18 | 8.35 | 7.7207 | +0.03 (+0.36%) | 4,027,546 |
| 26 Oct 2016 | HKD | 8.57 | 8.57 | 8.32 | 8.32 | 7.6929 | -0.26 (-3.03%) | 4,835,359 |
| 25 Oct 2016 | HKD | 8.7 | 8.7 | 8.52 | 8.58 | 7.9333 | -0.18 (-2.05%) | 2,359,857 |
| 24 Oct 2016 | HKD | 8.69 | 8.78 | 8.62 | 8.76 | 8.0998 | +0.11 (+1.27%) | 6,891,057 |
| 21 Oct 2016 | HKD | 8.65 | 8.65 | 8.65 | 8.65 | 7.9981 | 0.0 (0.0%) | 0 |
| 20 Oct 2016 | HKD | 8.65 | 8.68 | 8.59 | 8.65 | 7.9981 | +0.03 (+0.35%) | 2,793,061 |
| 19 Oct 2016 | HKD | 8.54 | 8.66 | 8.36 | 8.62 | 7.9703 | +0.02 (+0.23%) | 4,918,711 |
| 18 Oct 2016 | HKD | 8.5 | 8.64 | 8.45 | 8.6 | 7.9518 | +0.16 (+1.90%) | 4,685,889 |
| 17 Oct 2016 | HKD | 8.42 | 8.45 | 8.29 | 8.44 | 7.8039 | +0.05 (+0.60%) | 4,888,429 |
| 14 Oct 2016 | HKD | 8.36 | 8.45 | 8.3 | 8.39 | 7.7577 | +0.01 (+0.12%) | 2,929,110 |
| 13 Oct 2016 | HKD | 8.45 | 8.5 | 8.34 | 8.38 | 7.7484 | -0.1 (-1.18%) | 3,188,167 |
| 12 Oct 2016 | HKD | 8.52 | 8.52 | 8.31 | 8.48 | 7.8409 | +0.03 (+0.36%) | 4,332,900 |
