| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2016 | HKD | 10.24 | 10.36 | 10.2 | 10.2 | 10.2 | -0.1 (-0.97%) | 619,580 |
| 31 Oct 2016 | HKD | 10.18 | 10.4 | 10.18 | 10.3 | 10.3 | +0.08 (+0.78%) | 347,000 |
| 28 Oct 2016 | HKD | 10.3 | 10.3 | 10.2 | 10.22 | 10.22 | -0.14 (-1.35%) | 328,500 |
| 27 Oct 2016 | HKD | 10.32 | 10.36 | 10.2 | 10.36 | 10.36 | -0.02 (-0.19%) | 355,000 |
| 26 Oct 2016 | HKD | 10.3 | 10.38 | 10.28 | 10.38 | 10.38 | -0.02 (-0.19%) | 329,561 |
| 25 Oct 2016 | HKD | 10.48 | 10.48 | 10.32 | 10.4 | 10.4 | -0.06 (-0.57%) | 825,500 |
| 24 Oct 2016 | HKD | 10.34 | 10.5 | 10.32 | 10.46 | 10.46 | +0.06 (+0.58%) | 416,000 |
| 21 Oct 2016 | HKD | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | 0.0 (0.0%) | 0 |
| 20 Oct 2016 | HKD | 10.3 | 10.46 | 10.22 | 10.4 | 10.4 | +0.06 (+0.58%) | 528,000 |
| 19 Oct 2016 | HKD | 10.5 | 10.5 | 10.32 | 10.34 | 10.34 | -0.1 (-0.96%) | 446,340 |
| 18 Oct 2016 | HKD | 10.32 | 10.46 | 10.16 | 10.44 | 10.44 | +0.26 (+2.55%) | 428,500 |
| 17 Oct 2016 | HKD | 10.28 | 10.28 | 10.16 | 10.18 | 10.18 | -0.16 (-1.55%) | 498,362 |
| 14 Oct 2016 | HKD | 10.24 | 10.38 | 10.24 | 10.34 | 10.34 | +0.1 (+0.98%) | 397,000 |
| 13 Oct 2016 | HKD | 10.5 | 10.5 | 10.24 | 10.24 | 10.24 | -0.14 (-1.35%) | 360,000 |
| 12 Oct 2016 | HKD | 10.36 | 10.38 | 10.28 | 10.38 | 10.38 | 0.0 (0.0%) | 356,177 |
| 11 Oct 2016 | HKD | 10.6 | 10.6 | 10.32 | 10.38 | 10.38 | 0.0 (0.0%) | 1,050,500 |
| 10 Oct 2016 | HKD | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.0 (0.0%) | 0 |
| 7 Oct 2016 | HKD | 10.6 | 10.72 | 10.32 | 10.38 | 10.38 | -0.12 (-1.14%) | 840,208 |
| 6 Oct 2016 | HKD | 10.4 | 10.54 | 10.32 | 10.5 | 10.5 | +0.22 (+2.14%) | 3,419,261 |
| 5 Oct 2016 | HKD | 10.4 | 10.4 | 10.2 | 10.28 | 10.28 | -0.12 (-1.15%) | 1,840,000 |
| 4 Oct 2016 | HKD | 10.5 | 10.5 | 10.34 | 10.4 | 10.4 | 0.0 (0.0%) | 1,533,051 |
| 3 Oct 2016 | HKD | 10.66 | 10.7 | 10.34 | 10.4 | 10.4 | -0.26 (-2.44%) | 1,701,864 |
| 30 Sep 2016 | HKD | 10.8 | 10.8 | 10.6 | 10.66 | 10.66 | -0.1 (-0.93%) | 1,301,500 |
| 29 Sep 2016 | HKD | 10.78 | 10.84 | 10.68 | 10.76 | 10.76 | 0.0 (0.0%) | 1,011,000 |
| 28 Sep 2016 | HKD | 11.36 | 11.4 | 10.68 | 10.76 | 10.76 | -0.64 (-5.61%) | 1,960,765 |
| 27 Sep 2016 | HKD | 11.38 | 11.52 | 11.36 | 11.4 | 11.4 | -0.1 (-0.87%) | 1,294,000 |
| 26 Sep 2016 | HKD | 11.52 | 11.74 | 11.5 | 11.5 | 11.5 | -0.1 (-0.86%) | 845,538 |
| 23 Sep 2016 | HKD | 11.58 | 11.6 | 11.46 | 11.6 | 11.6 | +0.02 (+0.17%) | 250,200 |
| 22 Sep 2016 | HKD | 11.48 | 11.58 | 11.48 | 11.58 | 11.58 | +0.22 (+1.94%) | 1,716,500 |
| 21 Sep 2016 | HKD | 11.5 | 11.6 | 11.36 | 11.36 | 11.36 | -0.14 (-1.22%) | 1,526,500 |
