| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2016 | HKD | 8.5 | 8.58 | 8.4 | 8.58 | 7.9333 | +0.07 (+0.82%) | 1,870,325 |
| 29 Aug 2016 | HKD | 8.47 | 8.51 | 8.36 | 8.51 | 7.8686 | +0.05 (+0.59%) | 1,603,584 |
| 26 Aug 2016 | HKD | 8.4 | 8.58 | 8.39 | 8.46 | 7.8224 | 0.0 (0.0%) | 1,918,600 |
| 25 Aug 2016 | HKD | 8.44 | 8.55 | 8.38 | 8.46 | 7.8224 | -0.02 (-0.24%) | 4,355,636 |
| 24 Aug 2016 | HKD | 8.42 | 8.51 | 8.35 | 8.48 | 7.8409 | +0.06 (+0.71%) | 3,981,434 |
| 23 Aug 2016 | HKD | 8.58 | 8.67 | 8.32 | 8.42 | 7.7854 | -0.23 (-2.66%) | 6,886,372 |
| 22 Aug 2016 | HKD | 8.76 | 8.76 | 8.53 | 8.65 | 7.9981 | -0.17 (-1.93%) | 4,660,623 |
| 19 Aug 2016 | HKD | 8.78 | 8.85 | 8.51 | 8.82 | 8.1553 | +0.04 (+0.46%) | 4,765,136 |
| 18 Aug 2016 | HKD | 8.79 | 8.89 | 8.67 | 8.78 | 8.1183 | +0.06 (+0.69%) | 3,634,144 |
| 17 Aug 2016 | HKD | 8.91 | 8.91 | 8.66 | 8.72 | 8.0628 | -0.22 (-2.46%) | 3,495,443 |
| 16 Aug 2016 | HKD | 9 | 9.04 | 8.88 | 8.94 | 8.2662 | +0.09 (+1.02%) | 7,624,651 |
| 15 Aug 2016 | HKD | 8.92 | 8.95 | 8.77 | 8.85 | 8.183 | -0.02 (-0.23%) | 3,545,192 |
| 12 Aug 2016 | HKD | 8.8 | 8.88 | 8.66 | 8.87 | 8.2015 | +0.1 (+1.14%) | 6,509,592 |
| 11 Aug 2016 | HKD | 8.46 | 8.77 | 8.46 | 8.77 | 8.109 | +0.24 (+2.81%) | 4,202,983 |
| 10 Aug 2016 | HKD | 8.53 | 8.55 | 8.45 | 8.53 | 7.8871 | 0.0 (0.0%) | 4,414,727 |
| 9 Aug 2016 | HKD | 8.43 | 8.55 | 8.43 | 8.53 | 7.8871 | +0.1 (+1.19%) | 11,052,175 |
| 8 Aug 2016 | HKD | 8.35 | 8.43 | 8.33 | 8.43 | 7.7947 | +0.11 (+1.32%) | 3,295,204 |
| 5 Aug 2016 | HKD | 8.35 | 8.35 | 8.23 | 8.32 | 7.6929 | -0.02 (-0.24%) | 4,874,531 |
| 4 Aug 2016 | HKD | 8.16 | 8.38 | 8.12 | 8.34 | 7.7114 | +0.24 (+2.96%) | 5,043,812 |
| 3 Aug 2016 | HKD | 8.03 | 8.1 | 7.93 | 8.1 | 7.4895 | +0.07 (+0.87%) | 8,565,540 |
| 2 Aug 2016 | HKD | 8.03 | 8.03 | 8.03 | 8.03 | 7.4248 | 0.0 (0.0%) | 0 |
| 1 Aug 2016 | HKD | 8.03 | 8.06 | 8 | 8.03 | 7.4248 | +0.02 (+0.25%) | 8,679,124 |
| 29 Jul 2016 | HKD | 8.05 | 8.09 | 7.96 | 8.01 | 7.4063 | -0.04 (-0.50%) | 5,341,574 |
| 28 Jul 2016 | HKD | 8.05 | 8.05 | 7.91 | 8.05 | 7.4433 | +0.02 (+0.25%) | 2,286,314 |
| 27 Jul 2016 | HKD | 8.03 | 8.06 | 7.93 | 8.03 | 7.4248 | -0.02 (-0.25%) | 5,754,725 |
| 26 Jul 2016 | HKD | 7.97 | 8.06 | 7.97 | 8.05 | 7.4433 | +0.01 (+0.12%) | 4,695,920 |
| 25 Jul 2016 | HKD | 7.97 | 8.04 | 7.93 | 8.04 | 7.434 | +0.18 (+2.29%) | 4,656,288 |
| 22 Jul 2016 | HKD | 7.94 | 7.98 | 7.82 | 7.86 | 7.2676 | -0.09 (-1.13%) | 4,018,339 |
| 21 Jul 2016 | HKD | 7.9 | 7.98 | 7.86 | 7.95 | 7.3508 | +0.05 (+0.63%) | 4,106,582 |
| 20 Jul 2016 | HKD | 7.92 | 7.92 | 7.78 | 7.9 | 7.3046 | -0.03 (-0.38%) | 4,771,931 |
