| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2016 | HKD | 5.29 | 5.5 | 5.29 | 5.35 | 5.35 | +0.06 (+1.13%) | 7,174,832 |
| 29 Sep 2016 | HKD | 5.39 | 5.45 | 5.28 | 5.29 | 5.29 | -0.02 (-0.38%) | 5,798,000 |
| 28 Sep 2016 | HKD | 5.43 | 5.43 | 5.23 | 5.31 | 5.31 | -0.07 (-1.30%) | 3,767,624 |
| 27 Sep 2016 | HKD | 5.41 | 5.41 | 5.28 | 5.38 | 5.38 | +0.07 (+1.32%) | 4,499,666 |
| 26 Sep 2016 | HKD | 5.4 | 5.42 | 5.23 | 5.31 | 5.31 | -0.04 (-0.75%) | 2,753,269 |
| 23 Sep 2016 | HKD | 5.48 | 5.48 | 5.28 | 5.35 | 5.35 | -0.05 (-0.93%) | 9,432,000 |
| 22 Sep 2016 | HKD | 5.65 | 5.65 | 5.39 | 5.4 | 5.4 | -0.23 (-4.09%) | 9,556,165 |
| 21 Sep 2016 | HKD | 5.55 | 5.75 | 5.48 | 5.63 | 5.63 | +0.08 (+1.44%) | 14,216,418 |
| 20 Sep 2016 | HKD | 5.4 | 5.7 | 5.35 | 5.55 | 5.55 | +0.19 (+3.54%) | 13,601,500 |
| 19 Sep 2016 | HKD | 5.3 | 5.41 | 5.24 | 5.36 | 5.36 | +0.07 (+1.32%) | 4,727,368 |
| 16 Sep 2016 | HKD | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.0 (0.0%) | 0 |
| 15 Sep 2016 | HKD | 5.2 | 5.32 | 5.2 | 5.29 | 5.29 | -0.01 (-0.19%) | 2,516,074 |
| 14 Sep 2016 | HKD | 5.4 | 5.4 | 5.17 | 5.3 | 5.3 | -0.06 (-1.12%) | 4,665,376 |
| 13 Sep 2016 | HKD | 5.29 | 5.37 | 5.22 | 5.36 | 5.36 | +0.12 (+2.29%) | 2,272,500 |
| 12 Sep 2016 | HKD | 5.34 | 5.34 | 5.2 | 5.24 | 5.24 | -0.11 (-2.06%) | 2,919,376 |
| 9 Sep 2016 | HKD | 5.39 | 5.4 | 5.29 | 5.35 | 5.35 | -0.02 (-0.37%) | 5,064,842 |
| 8 Sep 2016 | HKD | 5.42 | 5.44 | 5.31 | 5.37 | 5.37 | -0.03 (-0.56%) | 6,211,632 |
| 7 Sep 2016 | HKD | 5.34 | 5.42 | 5.34 | 5.4 | 5.4 | +0.01 (+0.19%) | 2,601,242 |
| 6 Sep 2016 | HKD | 5.3 | 5.43 | 5.29 | 5.39 | 5.39 | +0.14 (+2.67%) | 11,391,831 |
| 5 Sep 2016 | HKD | 5.34 | 5.43 | 5.22 | 5.25 | 5.25 | -0.04 (-0.76%) | 4,926,622 |
| 2 Sep 2016 | HKD | 5.2 | 5.31 | 5.2 | 5.29 | 5.29 | +0.13 (+2.52%) | 5,539,460 |
| 1 Sep 2016 | HKD | 5 | 5.18 | 5 | 5.16 | 5.16 | +0.17 (+3.41%) | 3,370,622 |
| 31 Aug 2016 | HKD | 5.12 | 5.16 | 4.99 | 4.99 | 4.99 | -0.11 (-2.16%) | 5,708,816 |
| 30 Aug 2016 | HKD | 5.08 | 5.16 | 5.08 | 5.1 | 5.1 | +0.08 (+1.59%) | 2,039,784 |
| 29 Aug 2016 | HKD | 5.11 | 5.11 | 4.98 | 5.02 | 5.02 | -0.09 (-1.76%) | 5,096,000 |
| 26 Aug 2016 | HKD | 5.13 | 5.2 | 5.01 | 5.11 | 5.11 | +0.07 (+1.39%) | 3,424,515 |
| 25 Aug 2016 | HKD | 5 | 5.12 | 4.91 | 5.04 | 5.04 | +0.11 (+2.23%) | 7,883,250 |
| 24 Aug 2016 | HKD | 5.02 | 5.02 | 4.87 | 4.93 | 4.93 | -0.07 (-1.40%) | 6,004,155 |
| 23 Aug 2016 | HKD | 5.16 | 5.16 | 4.97 | 5 | 5 | -0.14 (-2.72%) | 8,784,102 |
| 22 Aug 2016 | HKD | 5.23 | 5.23 | 5.1 | 5.14 | 5.14 | -0.02 (-0.39%) | 3,299,000 |
