| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2016 | HKD | 31.35 | 31.45 | 30.9 | 31.15 | 31.15 | -0.05 (-0.16%) | 2,781,068 |
| 29 Aug 2016 | HKD | 31 | 31.25 | 30.7 | 31.2 | 31.2 | +0.25 (+0.81%) | 5,977,511 |
| 26 Aug 2016 | HKD | 30.7 | 31.2 | 30.65 | 30.95 | 30.95 | +0.25 (+0.81%) | 10,445,150 |
| 25 Aug 2016 | HKD | 30.5 | 30.75 | 30.5 | 30.7 | 30.7 | +0.35 (+1.15%) | 6,411,499 |
| 24 Aug 2016 | HKD | 30.8 | 30.85 | 30.25 | 30.35 | 30.35 | -0.2 (-0.65%) | 4,336,876 |
| 23 Aug 2016 | HKD | 30.95 | 30.95 | 30.35 | 30.55 | 30.55 | -0.4 (-1.29%) | 5,361,312 |
| 22 Aug 2016 | HKD | 30.7 | 31.1 | 30.65 | 30.95 | 30.95 | +0.45 (+1.48%) | 9,899,080 |
| 19 Aug 2016 | HKD | 31.5 | 31.5 | 29.8 | 30.5 | 30.5 | -0.8 (-2.56%) | 16,379,730 |
| 18 Aug 2016 | HKD | 32 | 32 | 29.35 | 31.3 | 31.3 | -2.8 (-8.21%) | 32,156,461 |
| 17 Aug 2016 | HKD | 34.5 | 34.5 | 33.7 | 34.1 | 34.1 | 0.0 (0.0%) | 2,390,086 |
| 16 Aug 2016 | HKD | 33.6 | 34.5 | 33.15 | 34.1 | 34.1 | +0.85 (+2.56%) | 5,338,916 |
| 15 Aug 2016 | HKD | 33.8 | 33.8 | 32.95 | 33.25 | 33.25 | -0.45 (-1.34%) | 3,457,189 |
| 12 Aug 2016 | HKD | 33.4 | 33.95 | 33.4 | 33.7 | 33.7 | +0.2 (+0.60%) | 2,491,824 |
| 11 Aug 2016 | HKD | 33.7 | 34 | 33.5 | 33.5 | 33.5 | -0.2 (-0.59%) | 1,573,020 |
| 10 Aug 2016 | HKD | 33.6 | 33.8 | 33.3 | 33.7 | 33.7 | +0.2 (+0.60%) | 3,196,358 |
| 9 Aug 2016 | HKD | 33.6 | 33.8 | 33.35 | 33.5 | 33.5 | -0.05 (-0.15%) | 1,575,810 |
| 8 Aug 2016 | HKD | 33.85 | 33.85 | 33.3 | 33.55 | 33.55 | -0.2 (-0.59%) | 3,607,284 |
| 5 Aug 2016 | HKD | 33.1 | 33.8 | 32.85 | 33.75 | 33.75 | +0.5 (+1.50%) | 1,760,670 |
| 4 Aug 2016 | HKD | 33.15 | 33.25 | 32.8 | 33.25 | 33.25 | +0.4 (+1.22%) | 1,921,160 |
| 3 Aug 2016 | HKD | 32.8 | 33.45 | 32.8 | 32.85 | 32.85 | -0.6 (-1.79%) | 3,346,693 |
| 2 Aug 2016 | HKD | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | 0.0 (0.0%) | 0 |
| 1 Aug 2016 | HKD | 33.05 | 33.5 | 33 | 33.45 | 33.45 | +0.6 (+1.83%) | 2,195,920 |
| 29 Jul 2016 | HKD | 33.1 | 33.8 | 32.85 | 32.85 | 32.85 | -0.4 (-1.20%) | 4,165,470 |
| 28 Jul 2016 | HKD | 33.8 | 33.8 | 33.25 | 33.25 | 33.25 | -0.25 (-0.75%) | 2,296,985 |
| 27 Jul 2016 | HKD | 33.4 | 33.7 | 33.15 | 33.5 | 33.5 | -0.2 (-0.59%) | 1,699,258 |
| 26 Jul 2016 | HKD | 32.6 | 33.7 | 32.6 | 33.7 | 33.7 | +0.4 (+1.20%) | 3,544,221 |
| 25 Jul 2016 | HKD | 33.15 | 33.6 | 32.9 | 33.3 | 33.3 | +0.05 (+0.15%) | 1,988,710 |
| 22 Jul 2016 | HKD | 33.2 | 33.5 | 33.15 | 33.25 | 33.25 | -0.1 (-0.30%) | 2,037,896 |
| 21 Jul 2016 | HKD | 33.8 | 33.8 | 33.2 | 33.35 | 33.35 | -0.3 (-0.89%) | 2,860,791 |
| 20 Jul 2016 | HKD | 33.8 | 33.9 | 33.3 | 33.65 | 33.65 | +0.1 (+0.30%) | 1,876,781 |
