| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2016 | HKD | 29 | 29.2 | 28.35 | 28.95 | 28.95 | +0.1 (+0.35%) | 2,952,184 |
| 21 Nov 2016 | HKD | 28.75 | 29.35 | 28.75 | 28.85 | 28.85 | +0.15 (+0.52%) | 1,659,634 |
| 18 Nov 2016 | HKD | 29.55 | 29.55 | 28.65 | 28.7 | 28.7 | -0.4 (-1.37%) | 2,313,481 |
| 17 Nov 2016 | HKD | 28.6 | 29.4 | 28.3 | 29.1 | 29.1 | +0.35 (+1.22%) | 5,119,574 |
| 16 Nov 2016 | HKD | 28.5 | 28.8 | 27.9 | 28.75 | 28.75 | +0.85 (+3.05%) | 4,301,733 |
| 15 Nov 2016 | HKD | 27.25 | 28.35 | 27.25 | 27.9 | 27.9 | +0.3 (+1.09%) | 3,324,936 |
| 14 Nov 2016 | HKD | 28.15 | 28.45 | 27.4 | 27.6 | 27.6 | -0.95 (-3.33%) | 7,001,598 |
| 11 Nov 2016 | HKD | 28.7 | 28.7 | 28.05 | 28.55 | 28.55 | +0.05 (+0.18%) | 3,744,598 |
| 10 Nov 2016 | HKD | 29 | 29.4 | 28.35 | 28.5 | 28.5 | -0.4 (-1.38%) | 9,083,216 |
| 9 Nov 2016 | HKD | 30.2 | 30.2 | 28 | 28.9 | 28.9 | -1.05 (-3.51%) | 13,713,710 |
| 8 Nov 2016 | HKD | 29.45 | 30 | 29.1 | 29.95 | 29.95 | +0.75 (+2.57%) | 6,412,816 |
| 7 Nov 2016 | HKD | 28.3 | 29.4 | 28.3 | 29.2 | 29.2 | +0.8 (+2.82%) | 3,681,699 |
| 4 Nov 2016 | HKD | 28.75 | 28.75 | 28.15 | 28.4 | 28.4 | +0.1 (+0.35%) | 3,759,585 |
| 3 Nov 2016 | HKD | 28.4 | 28.5 | 28.15 | 28.3 | 28.3 | -0.25 (-0.88%) | 4,118,182 |
| 2 Nov 2016 | HKD | 29 | 29.2 | 28.55 | 28.55 | 28.55 | -0.4 (-1.38%) | 2,500,068 |
| 1 Nov 2016 | HKD | 29.2 | 29.3 | 28.7 | 28.95 | 28.95 | -0.25 (-0.86%) | 2,302,738 |
| 31 Oct 2016 | HKD | 28.7 | 29.6 | 28.65 | 29.2 | 29.2 | +0.3 (+1.04%) | 4,578,374 |
| 28 Oct 2016 | HKD | 29.15 | 29.3 | 28.55 | 28.9 | 28.9 | -0.15 (-0.52%) | 10,412,840 |
| 27 Oct 2016 | HKD | 29.15 | 29.35 | 28.85 | 29.05 | 29.05 | +0.05 (+0.17%) | 4,644,518 |
| 26 Oct 2016 | HKD | 29.5 | 29.85 | 29 | 29 | 29 | -0.85 (-2.85%) | 5,544,627 |
| 25 Oct 2016 | HKD | 30.05 | 30.25 | 29.8 | 29.85 | 29.85 | -0.3 (-1.00%) | 3,421,192 |
| 24 Oct 2016 | HKD | 31.1 | 31.1 | 30 | 30.15 | 30.15 | -0.75 (-2.43%) | 5,253,616 |
| 21 Oct 2016 | HKD | 30.9 | 30.9 | 30.9 | 30.9 | 30.9 | 0.0 (0.0%) | 0 |
| 20 Oct 2016 | HKD | 30.8 | 30.95 | 30.5 | 30.9 | 30.9 | +0.1 (+0.32%) | 2,529,121 |
| 19 Oct 2016 | HKD | 30.25 | 30.8 | 30 | 30.8 | 30.8 | +0.6 (+1.99%) | 3,270,500 |
| 18 Oct 2016 | HKD | 29.85 | 30.25 | 29.85 | 30.2 | 30.2 | +0.25 (+0.83%) | 2,752,898 |
| 17 Oct 2016 | HKD | 30.25 | 30.35 | 29.8 | 29.95 | 29.95 | -0.3 (-0.99%) | 1,833,693 |
| 14 Oct 2016 | HKD | 30.1 | 30.35 | 30 | 30.25 | 30.25 | -0.05 (-0.17%) | 1,938,461 |
| 13 Oct 2016 | HKD | 30.3 | 30.5 | 29.8 | 30.3 | 30.3 | -0.25 (-0.82%) | 2,920,175 |
| 12 Oct 2016 | HKD | 30.35 | 30.55 | 30 | 30.55 | 30.55 | +0.3 (+0.99%) | 1,872,419 |
