| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2016 | HKD | 8.37 | 8.48 | 8.21 | 8.45 | 7.8131 | +0.07 (+0.84%) | 6,664,121 |
| 10 Oct 2016 | HKD | 8.38 | 8.38 | 8.38 | 8.38 | 7.7484 | 0.0 (0.0%) | 0 |
| 7 Oct 2016 | HKD | 8.39 | 8.39 | 8.16 | 8.38 | 7.7484 | +0.03 (+0.36%) | 4,181,698 |
| 6 Oct 2016 | HKD | 8.12 | 8.35 | 8.12 | 8.35 | 7.7207 | +0.22 (+2.71%) | 2,895,933 |
| 5 Oct 2016 | HKD | 8.08 | 8.18 | 8.07 | 8.13 | 7.5173 | +0.06 (+0.74%) | 3,078,555 |
| 4 Oct 2016 | HKD | 8.32 | 8.33 | 8.04 | 8.07 | 7.4618 | -0.21 (-2.54%) | 6,141,251 |
| 3 Oct 2016 | HKD | 8.2 | 8.32 | 8.2 | 8.28 | 7.656 | +0.1 (+1.22%) | 1,676,351 |
| 30 Sep 2016 | HKD | 8.14 | 8.26 | 8.14 | 8.18 | 7.5635 | +0.01 (+0.12%) | 3,385,129 |
| 29 Sep 2016 | HKD | 8.17 | 8.29 | 8.16 | 8.17 | 7.5542 | +0.03 (+0.37%) | 3,295,784 |
| 28 Sep 2016 | HKD | 8.11 | 8.14 | 8.04 | 8.14 | 7.5265 | +0.06 (+0.74%) | 4,974,950 |
| 27 Sep 2016 | HKD | 8.08 | 8.16 | 8.01 | 8.08 | 7.471 | 0.0 (0.0%) | 4,440,463 |
| 26 Sep 2016 | HKD | 8.3 | 8.3 | 8.01 | 8.08 | 7.471 | -0.22 (-2.65%) | 3,028,637 |
| 23 Sep 2016 | HKD | 8.43 | 8.43 | 8.24 | 8.3 | 7.6744 | -0.05 (-0.60%) | 1,557,376 |
| 22 Sep 2016 | HKD | 8.42 | 8.56 | 8.25 | 8.35 | 7.7207 | -0.07 (-0.83%) | 3,270,805 |
| 21 Sep 2016 | HKD | 8.32 | 8.42 | 8.28 | 8.42 | 7.7854 | +0.13 (+1.57%) | 3,493,314 |
| 20 Sep 2016 | HKD | 8.26 | 8.33 | 8.2 | 8.29 | 7.6652 | +0.05 (+0.61%) | 2,283,339 |
| 19 Sep 2016 | HKD | 8.21 | 8.37 | 8.2 | 8.24 | 7.619 | -0.05 (-0.60%) | 2,117,598 |
| 16 Sep 2016 | HKD | 8.29 | 8.29 | 8.29 | 8.29 | 7.6652 | 0.0 (0.0%) | 0 |
| 15 Sep 2016 | HKD | 8.37 | 8.37 | 8.19 | 8.29 | 7.6652 | -0.08 (-0.96%) | 2,287,235 |
| 14 Sep 2016 | HKD | 8.38 | 8.38 | 8.28 | 8.37 | 7.7392 | +0.07 (+0.84%) | 2,193,304 |
| 13 Sep 2016 | HKD | 8.29 | 8.35 | 8.21 | 8.3 | 7.6744 | +0.08 (+0.97%) | 3,589,755 |
| 12 Sep 2016 | HKD | 8.5 | 8.5 | 8.18 | 8.22 | 7.6005 | -0.31 (-3.63%) | 4,775,647 |
| 9 Sep 2016 | HKD | 8.84 | 8.84 | 8.46 | 8.53 | 7.8871 | -0.27 (-3.07%) | 7,498,708 |
| 8 Sep 2016 | HKD | 8.74 | 8.82 | 8.7 | 8.8 | 8.1368 | +0.1 (+1.15%) | 2,112,028 |
| 7 Sep 2016 | HKD | 8.83 | 8.84 | 8.66 | 8.7 | 8.0443 | -0.13 (-1.47%) | 3,539,305 |
| 6 Sep 2016 | HKD | 8.67 | 8.84 | 8.6 | 8.83 | 8.1645 | +0.14 (+1.61%) | 2,355,530 |
| 5 Sep 2016 | HKD | 8.69 | 8.7 | 8.62 | 8.69 | 8.0351 | 0.0 (0.0%) | 1,037,197 |
| 2 Sep 2016 | HKD | 8.68 | 8.7 | 8.5 | 8.69 | 8.0351 | 0.0 (0.0%) | 5,591,719 |
| 1 Sep 2016 | HKD | 8.75 | 8.79 | 8.61 | 8.69 | 8.0351 | +0.04 (+0.46%) | 4,592,174 |
| 31 Aug 2016 | HKD | 8.53 | 8.69 | 8.52 | 8.65 | 7.9981 | +0.07 (+0.82%) | 5,588,448 |
