| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2016 | HKD | 10.7632 | 10.778 | 10.7042 | 10.7632 | 10.7632 | +0.059 (+0.55%) | 1,327,000 |
| 7 Nov 2016 | HKD | 10.6894 | 10.7485 | 10.6894 | 10.7042 | 10.7042 | 0.0 (0.0%) | 858,271 |
| 4 Nov 2016 | HKD | 10.6894 | 10.7485 | 10.6304 | 10.7042 | 10.7042 | -0.015 (-0.14%) | 2,121,796 |
| 3 Nov 2016 | HKD | 10.778 | 10.778 | 10.6894 | 10.719 | 10.719 | -0.029 (-0.27%) | 1,995,570 |
| 2 Nov 2016 | HKD | 10.719 | 10.8223 | 10.719 | 10.7485 | 10.7485 | -0.089 (-0.82%) | 1,387,737 |
| 1 Nov 2016 | HKD | 10.719 | 10.8518 | 10.719 | 10.8371 | 10.8371 | +0.133 (+1.24%) | 1,710,601 |
| 31 Oct 2016 | HKD | 10.7928 | 10.8075 | 10.7042 | 10.7042 | 10.7042 | -0.103 (-0.96%) | 1,519,064 |
| 28 Oct 2016 | HKD | 10.8814 | 10.8814 | 10.778 | 10.8075 | 10.8075 | -0.059 (-0.54%) | 1,284,506 |
| 27 Oct 2016 | HKD | 10.8075 | 10.8961 | 10.778 | 10.8666 | 10.8666 | +0.059 (+0.55%) | 1,397,000 |
| 26 Oct 2016 | HKD | 10.8961 | 10.9552 | 10.8075 | 10.8075 | 10.8075 | -0.118 (-1.08%) | 1,432,100 |
| 25 Oct 2016 | HKD | 10.9404 | 10.9847 | 10.8961 | 10.9257 | 10.9257 | -0.044 (-0.40%) | 1,261,000 |
| 24 Oct 2016 | HKD | 10.8518 | 10.9847 | 10.8518 | 10.9699 | 10.9699 | -3.69 (-25.17%) | 2,131,500 |
| 21 Oct 2016 | HKD | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | +3.838 (+35.46%) | 0 |
| 20 Oct 2016 | HKD | 10.8223 | 10.9552 | 10.8075 | 10.8223 | 10.8223 | +0.015 (+0.14%) | 998,187 |
| 19 Oct 2016 | HKD | 10.9404 | 10.9847 | 10.778 | 10.8075 | 10.8075 | -0.162 (-1.48%) | 1,188,500 |
| 18 Oct 2016 | HKD | 10.7928 | 10.9995 | 10.7928 | 10.9699 | 10.9699 | +0.162 (+1.50%) | 1,705,500 |
| 17 Oct 2016 | HKD | 10.8961 | 10.9699 | 10.7485 | 10.8075 | 10.8075 | -0.118 (-1.08%) | 1,206,500 |
| 14 Oct 2016 | HKD | 10.9257 | 10.9257 | 10.778 | 10.9257 | 10.9257 | -0.015 (-0.13%) | 1,598,500 |
| 13 Oct 2016 | HKD | 10.9847 | 10.9847 | 10.8666 | 10.9404 | 10.9404 | -0.074 (-0.67%) | 2,483,000 |
| 12 Oct 2016 | HKD | 11.1176 | 11.1471 | 10.9109 | 11.0142 | 11.0142 | -0.162 (-1.45%) | 4,006,314 |
| 11 Oct 2016 | HKD | 11.2357 | 11.2652 | 11.0733 | 11.1766 | 11.1766 | -4.143 (-27.05%) | 3,271,061 |
| 10 Oct 2016 | HKD | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | +4.011 (+35.46%) | 0 |
| 7 Oct 2016 | HKD | 11.2652 | 11.3095 | 11.2209 | 11.3095 | 11.3095 | +0.029 (+0.26%) | 1,924,500 |
| 6 Oct 2016 | HKD | 11.2948 | 11.3391 | 11.28 | 11.28 | 11.28 | -0.015 (-0.13%) | 2,748,031 |
| 5 Oct 2016 | HKD | 11.2505 | 11.2948 | 11.2062 | 11.2948 | 11.2948 | +0.03 (+0.26%) | 1,575,370 |
| 4 Oct 2016 | HKD | 11.0881 | 11.2652 | 11.0881 | 11.2652 | 11.2652 | +0.162 (+1.46%) | 1,193,724 |
| 3 Oct 2016 | HKD | 11.2209 | 11.2209 | 11.1028 | 11.1028 | 11.1028 | -0.059 (-0.53%) | 450,000 |
| 30 Sep 2016 | HKD | 11.1176 | 11.1914 | 11.1028 | 11.1619 | 11.1619 | 0.0 (0.0%) | 1,686,100 |
| 29 Sep 2016 | HKD | 11.1176 | 11.1914 | 11.1176 | 11.1619 | 11.1619 | +0.044 (+0.40%) | 555,500 |
| 28 Sep 2016 | HKD | 11.1324 | 11.1914 | 11.1176 | 11.1176 | 11.1176 | -0.029 (-0.26%) | 1,181,300 |
