| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2016 | HKD | 10.3203 | 10.5123 | 10.2465 | 10.4827 | 10.4827 | +0.192 (+1.86%) | 1,655,579 |
| 20 Dec 2016 | HKD | 10.3203 | 10.3351 | 10.217 | 10.2908 | 10.2908 | 0.0 (0.0%) | 877,836 |
| 19 Dec 2016 | HKD | 10.3498 | 10.3498 | 10.276 | 10.2908 | 10.2908 | -0.029 (-0.29%) | 1,381,731 |
| 16 Dec 2016 | HKD | 10.3055 | 10.3351 | 10.217 | 10.3203 | 10.3203 | +0.044 (+0.43%) | 2,666,724 |
| 15 Dec 2016 | HKD | 10.4384 | 10.4384 | 10.2317 | 10.276 | 10.276 | -0.177 (-1.70%) | 1,537,600 |
| 14 Dec 2016 | HKD | 10.4975 | 10.5123 | 10.3941 | 10.4532 | 10.4532 | -0.044 (-0.42%) | 1,063,610 |
| 13 Dec 2016 | HKD | 10.4827 | 10.4975 | 10.3351 | 10.4975 | 10.4975 | -0.015 (-0.14%) | 1,834,095 |
| 12 Dec 2016 | HKD | 10.6747 | 10.7042 | 10.3351 | 10.5123 | 10.5123 | -0.118 (-1.11%) | 3,046,500 |
| 9 Dec 2016 | HKD | 10.6599 | 10.6747 | 10.527 | 10.6304 | 10.6304 | -0.029 (-0.28%) | 1,386,004 |
| 8 Dec 2016 | HKD | 10.6304 | 10.6599 | 10.5123 | 10.6599 | 10.6599 | +0.118 (+1.12%) | 2,121,712 |
| 7 Dec 2016 | HKD | 10.5861 | 10.6304 | 10.468 | 10.5418 | 10.5418 | -0.089 (-0.83%) | 2,587,880 |
| 6 Dec 2016 | HKD | 10.6304 | 10.6747 | 10.4532 | 10.6304 | 10.6304 | +0.089 (+0.84%) | 1,999,640 |
| 5 Dec 2016 | HKD | 10.6156 | 10.6451 | 10.4827 | 10.5418 | 10.5418 | -0.029 (-0.28%) | 1,675,851 |
| 2 Dec 2016 | HKD | 10.6304 | 10.6599 | 10.3498 | 10.5713 | 10.5713 | -0.089 (-0.83%) | 2,258,500 |
| 1 Dec 2016 | HKD | 10.5713 | 10.719 | 10.5713 | 10.6599 | 10.6599 | +0.103 (+0.98%) | 3,659,000 |
| 30 Nov 2016 | HKD | 10.5123 | 10.5565 | 10.4089 | 10.5565 | 10.5565 | +0.118 (+1.13%) | 3,909,386 |
| 29 Nov 2016 | HKD | 10.217 | 10.5123 | 10.217 | 10.4384 | 10.4384 | +0.148 (+1.43%) | 2,981,558 |
| 28 Nov 2016 | HKD | 10.1874 | 10.2908 | 10.0546 | 10.2908 | 10.2908 | +0.162 (+1.60%) | 2,216,109 |
| 25 Nov 2016 | HKD | 9.9217 | 10.1284 | 9.8921 | 10.1284 | 10.1284 | +0.207 (+2.08%) | 1,987,034 |
| 24 Nov 2016 | HKD | 9.8921 | 9.9364 | 9.8183 | 9.9217 | 9.9217 | 0.0 (0.0%) | 890,500 |
| 23 Nov 2016 | HKD | 9.8921 | 9.9364 | 9.8626 | 9.9217 | 9.9217 | +0.059 (+0.60%) | 1,206,943 |
| 22 Nov 2016 | HKD | 9.6707 | 9.9512 | 9.5821 | 9.8626 | 9.8626 | +0.192 (+1.98%) | 2,031,222 |
| 21 Nov 2016 | HKD | 9.8183 | 9.8183 | 9.5083 | 9.6707 | 9.6707 | -0.133 (-1.36%) | 3,780,128 |
| 18 Nov 2016 | HKD | 10.1874 | 10.1874 | 9.7445 | 9.8036 | 9.8036 | -0.354 (-3.49%) | 3,882,534 |
| 17 Nov 2016 | HKD | 10.3498 | 10.3794 | 10.1579 | 10.1579 | 10.1579 | -0.177 (-1.71%) | 1,140,500 |
| 16 Nov 2016 | HKD | 10.4975 | 10.5418 | 10.3351 | 10.3351 | 10.3351 | -0.089 (-0.85%) | 1,326,000 |
| 15 Nov 2016 | HKD | 10.527 | 10.5565 | 10.3941 | 10.4237 | 10.4237 | -0.044 (-0.42%) | 1,006,500 |
| 14 Nov 2016 | HKD | 10.3941 | 10.6008 | 10.3941 | 10.468 | 10.468 | -0.162 (-1.53%) | 1,188,000 |
| 11 Nov 2016 | HKD | 10.6304 | 10.6747 | 10.4827 | 10.6304 | 10.6304 | -0.029 (-0.28%) | 1,955,000 |
| 10 Nov 2016 | HKD | 10.5861 | 10.778 | 10.5861 | 10.6599 | 10.6599 | -0.015 (-0.14%) | 1,315,342 |
