| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2016 | HKD | 7.08 | 7.1 | 6.9 | 6.97 | 6.97 | -0.13 (-1.83%) | 16,876,989 |
| 21 Dec 2016 | HKD | 7.05 | 7.15 | 7.05 | 7.1 | 7.1 | +0.05 (+0.71%) | 9,478,554 |
| 20 Dec 2016 | HKD | 7.25 | 7.28 | 7.05 | 7.05 | 7.05 | -0.23 (-3.16%) | 21,213,190 |
| 19 Dec 2016 | HKD | 7.36 | 7.38 | 7.24 | 7.28 | 7.28 | -0.1 (-1.36%) | 9,529,501 |
| 16 Dec 2016 | HKD | 7.31 | 7.42 | 7.28 | 7.38 | 7.38 | +0.03 (+0.41%) | 17,723,304 |
| 15 Dec 2016 | HKD | 7.28 | 7.36 | 7.25 | 7.35 | 7.35 | -0.07 (-0.94%) | 19,519,500 |
| 14 Dec 2016 | HKD | 7.45 | 7.51 | 7.35 | 7.42 | 7.42 | -0.01 (-0.13%) | 14,681,885 |
| 13 Dec 2016 | HKD | 7.4 | 7.46 | 7.34 | 7.43 | 7.43 | +0.01 (+0.13%) | 13,081,237 |
| 12 Dec 2016 | HKD | 7.65 | 7.67 | 7.41 | 7.42 | 7.42 | -0.22 (-2.88%) | 27,524,400 |
| 9 Dec 2016 | HKD | 7.69 | 7.73 | 7.56 | 7.64 | 7.64 | -0.11 (-1.42%) | 18,674,135 |
| 8 Dec 2016 | HKD | 7.61 | 7.83 | 7.61 | 7.75 | 7.75 | +0.22 (+2.92%) | 37,520,025 |
| 7 Dec 2016 | HKD | 7.5 | 7.63 | 7.46 | 7.53 | 7.53 | +0.09 (+1.21%) | 32,763,400 |
| 6 Dec 2016 | HKD | 7.44 | 7.48 | 7.38 | 7.44 | 7.44 | -0.01 (-0.13%) | 20,578,000 |
| 5 Dec 2016 | HKD | 7.59 | 7.65 | 7.33 | 7.45 | 7.45 | -0.09 (-1.19%) | 27,999,359 |
| 2 Dec 2016 | HKD | 7.69 | 7.74 | 7.52 | 7.54 | 7.54 | -0.17 (-2.20%) | 34,043,500 |
| 1 Dec 2016 | HKD | 7.76 | 7.87 | 7.68 | 7.71 | 7.71 | +0.01 (+0.13%) | 23,310,613 |
| 30 Nov 2016 | HKD | 7.85 | 7.92 | 7.68 | 7.7 | 7.7 | -0.16 (-2.04%) | 43,198,053 |
| 29 Nov 2016 | HKD | 7.87 | 7.96 | 7.84 | 7.86 | 7.86 | -0.1 (-1.26%) | 23,551,526 |
| 28 Nov 2016 | HKD | 8.03 | 8.14 | 7.92 | 7.96 | 7.96 | -0.07 (-0.87%) | 30,544,300 |
| 25 Nov 2016 | HKD | 7.85 | 8.1 | 7.85 | 8.03 | 8.03 | +0.13 (+1.65%) | 36,696,500 |
| 24 Nov 2016 | HKD | 7.77 | 7.9 | 7.69 | 7.9 | 7.9 | +0.09 (+1.15%) | 17,747,500 |
| 23 Nov 2016 | HKD | 7.77 | 7.85 | 7.77 | 7.81 | 7.81 | -0.01 (-0.13%) | 20,487,563 |
| 22 Nov 2016 | HKD | 7.77 | 7.82 | 7.72 | 7.82 | 7.82 | +0.14 (+1.82%) | 20,940,704 |
| 21 Nov 2016 | HKD | 7.61 | 7.75 | 7.59 | 7.68 | 7.68 | +0.04 (+0.52%) | 17,880,671 |
| 18 Nov 2016 | HKD | 7.66 | 7.73 | 7.58 | 7.64 | 7.64 | -0.05 (-0.65%) | 13,384,241 |
| 17 Nov 2016 | HKD | 7.76 | 7.82 | 7.64 | 7.69 | 7.69 | -0.01 (-0.13%) | 22,165,068 |
| 16 Nov 2016 | HKD | 7.85 | 7.85 | 7.7 | 7.7 | 7.7 | -0.07 (-0.90%) | 16,242,600 |
| 15 Nov 2016 | HKD | 7.69 | 7.85 | 7.67 | 7.77 | 7.77 | +0.13 (+1.70%) | 31,773,401 |
| 14 Nov 2016 | HKD | 7.52 | 7.72 | 7.5 | 7.64 | 7.64 | -0.01 (-0.13%) | 31,528,559 |
| 11 Nov 2016 | HKD | 7.46 | 7.77 | 7.41 | 7.65 | 7.65 | +0.15 (+2%) | 64,005,827 |
