| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | HKD | 27.75 | 28.75 | 27.5 | 28.75 | 28.75 | +0.95 (+3.42%) | 5,044,461 |
| 2 Jan 2017 | HKD | 27.8 | 27.8 | 27.8 | 27.8 | 27.8 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | HKD | 27.35 | 27.9 | 27.35 | 27.8 | 27.8 | +0.3 (+1.09%) | 5,238,956 |
| 29 Dec 2016 | HKD | 27.5 | 27.75 | 27.4 | 27.5 | 27.5 | -0.15 (-0.54%) | 5,612,616 |
| 28 Dec 2016 | HKD | 27.6 | 27.9 | 27.55 | 27.65 | 27.65 | -0.25 (-0.90%) | 6,226,926 |
| 27 Dec 2016 | HKD | 27.9 | 27.9 | 27.9 | 27.9 | 27.9 | 0.0 (0.0%) | 0 |
| 26 Dec 2016 | HKD | 27.9 | 27.9 | 27.9 | 27.9 | 27.9 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | HKD | 28.5 | 28.95 | 27.9 | 27.9 | 27.9 | -0.45 (-1.59%) | 7,056,604 |
| 22 Dec 2016 | HKD | 29 | 29 | 28.35 | 28.35 | 28.35 | -0.4 (-1.39%) | 3,237,435 |
| 21 Dec 2016 | HKD | 28.3 | 28.95 | 28.15 | 28.75 | 28.75 | +0.45 (+1.59%) | 5,079,003 |
| 20 Dec 2016 | HKD | 28.2 | 28.45 | 28.15 | 28.3 | 28.3 | +0.15 (+0.53%) | 2,956,130 |
| 19 Dec 2016 | HKD | 28.35 | 28.55 | 28.1 | 28.15 | 28.15 | -0.25 (-0.88%) | 11,829,090 |
| 16 Dec 2016 | HKD | 28.9 | 29.5 | 28.4 | 28.4 | 28.4 | -0.7 (-2.41%) | 7,246,738 |
| 15 Dec 2016 | HKD | 29.3 | 29.7 | 29 | 29.1 | 29.1 | -0.55 (-1.85%) | 4,139,912 |
| 14 Dec 2016 | HKD | 29 | 29.65 | 28.75 | 29.65 | 29.65 | +1.1 (+3.85%) | 3,720,092 |
| 13 Dec 2016 | HKD | 28.1 | 28.75 | 27.85 | 28.55 | 28.55 | +0.05 (+0.18%) | 7,645,636 |
| 12 Dec 2016 | HKD | 28.95 | 29.05 | 28.35 | 28.5 | 28.5 | -0.75 (-2.56%) | 7,857,157 |
| 9 Dec 2016 | HKD | 29.8 | 30.2 | 29.1 | 29.25 | 29.25 | -0.8 (-2.66%) | 13,814,840 |
| 8 Dec 2016 | HKD | 30 | 30.25 | 29.7 | 30.05 | 30.05 | +0.5 (+1.69%) | 12,914,530 |
| 7 Dec 2016 | HKD | 29.65 | 29.95 | 29.2 | 29.55 | 29.55 | 0.0 (0.0%) | 2,800,914 |
| 6 Dec 2016 | HKD | 29.75 | 30.15 | 29.45 | 29.55 | 29.55 | -0.25 (-0.84%) | 3,583,481 |
| 5 Dec 2016 | HKD | 31.05 | 31.05 | 29.7 | 29.8 | 29.8 | -0.75 (-2.45%) | 2,072,193 |
| 2 Dec 2016 | HKD | 30.9 | 30.9 | 30.2 | 30.55 | 30.55 | -0.05 (-0.16%) | 4,507,583 |
| 1 Dec 2016 | HKD | 30.9 | 31.1 | 30.3 | 30.6 | 30.6 | +0.35 (+1.16%) | 5,385,899 |
| 30 Nov 2016 | HKD | 29.4 | 30.25 | 29.4 | 30.25 | 30.25 | +0.5 (+1.68%) | 5,685,185 |
| 29 Nov 2016 | HKD | 29.2 | 29.75 | 29.2 | 29.75 | 29.75 | +0.65 (+2.23%) | 2,664,261 |
| 28 Nov 2016 | HKD | 29.6 | 29.6 | 28.9 | 29.1 | 29.1 | -0.25 (-0.85%) | 2,663,013 |
| 25 Nov 2016 | HKD | 29.7 | 29.85 | 29.2 | 29.35 | 29.35 | -0.25 (-0.84%) | 1,713,500 |
| 24 Nov 2016 | HKD | 29.8 | 29.8 | 28.9 | 29.6 | 29.6 | -0.05 (-0.17%) | 5,319,500 |
| 23 Nov 2016 | HKD | 29.2 | 29.65 | 29.2 | 29.65 | 29.65 | +0.7 (+2.42%) | 6,042,577 |
