| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2016 | HKD | 7.28 | 7.31 | 7.16 | 7.23 | 7.23 | +0.02 (+0.28%) | 10,733,126 |
| 28 Sep 2016 | HKD | 7.15 | 7.22 | 7.15 | 7.21 | 7.21 | -0.02 (-0.28%) | 8,938,822 |
| 27 Sep 2016 | HKD | 7.17 | 7.29 | 7.17 | 7.23 | 7.23 | -0.01 (-0.14%) | 20,133,351 |
| 26 Sep 2016 | HKD | 7.47 | 7.47 | 7.17 | 7.24 | 7.24 | -0.25 (-3.34%) | 30,650,765 |
| 23 Sep 2016 | HKD | 7.62 | 7.64 | 7.47 | 7.49 | 7.49 | -0.14 (-1.83%) | 18,732,577 |
| 22 Sep 2016 | HKD | 7.68 | 7.76 | 7.51 | 7.63 | 7.63 | +0.05 (+0.66%) | 23,230,980 |
| 21 Sep 2016 | HKD | 7.47 | 7.65 | 7.47 | 7.58 | 7.58 | +0.06 (+0.80%) | 18,771,000 |
| 20 Sep 2016 | HKD | 7.53 | 7.58 | 7.43 | 7.52 | 7.52 | -0.03 (-0.40%) | 12,911,000 |
| 19 Sep 2016 | HKD | 7.44 | 7.65 | 7.44 | 7.55 | 7.55 | +0.11 (+1.48%) | 18,516,236 |
| 16 Sep 2016 | HKD | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.0 (0.0%) | 0 |
| 15 Sep 2016 | HKD | 7.4 | 7.5 | 7.36 | 7.44 | 7.44 | +0.03 (+0.40%) | 15,703,775 |
| 14 Sep 2016 | HKD | 7.36 | 7.49 | 7.32 | 7.41 | 7.41 | -0.03 (-0.40%) | 13,730,500 |
| 13 Sep 2016 | HKD | 7.7 | 7.73 | 7.36 | 7.44 | 7.44 | -0.2 (-2.62%) | 33,045,003 |
| 12 Sep 2016 | HKD | 7.75 | 7.75 | 7.56 | 7.64 | 7.64 | -0.26 (-3.29%) | 35,280,305 |
| 9 Sep 2016 | HKD | 7.69 | 8.18 | 7.66 | 7.9 | 7.9 | +0.21 (+2.73%) | 63,094,000 |
| 8 Sep 2016 | HKD | 7.71 | 7.75 | 7.59 | 7.69 | 7.69 | -0.03 (-0.39%) | 24,056,429 |
| 7 Sep 2016 | HKD | 7.74 | 7.83 | 7.62 | 7.72 | 7.72 | +0.03 (+0.39%) | 28,686,500 |
| 6 Sep 2016 | HKD | 7.63 | 7.73 | 7.5 | 7.69 | 7.69 | +0.1 (+1.32%) | 32,785,063 |
| 5 Sep 2016 | HKD | 7.58 | 7.72 | 7.55 | 7.59 | 7.59 | +0.05 (+0.66%) | 49,809,141 |
| 2 Sep 2016 | HKD | 7.32 | 7.59 | 7.29 | 7.54 | 7.54 | +0.24 (+3.29%) | 253,960,781 |
| 1 Sep 2016 | HKD | 7.24 | 7.35 | 7.12 | 7.3 | 7.3 | +0.03 (+0.41%) | 52,475,629 |
| 31 Aug 2016 | HKD | 7.35 | 7.39 | 7.15 | 7.27 | 7.27 | -0.13 (-1.76%) | 61,260,759 |
| 30 Aug 2016 | HKD | 7.28 | 7.48 | 7.27 | 7.4 | 7.4 | +0.15 (+2.07%) | 31,838,450 |
| 29 Aug 2016 | HKD | 7.28 | 7.28 | 7.11 | 7.25 | 7.25 | -0.03 (-0.41%) | 24,534,285 |
| 26 Aug 2016 | HKD | 7.33 | 7.37 | 7.25 | 7.28 | 7.28 | -0.05 (-0.68%) | 24,522,713 |
| 25 Aug 2016 | HKD | 7.4 | 7.4 | 7.26 | 7.33 | 7.33 | -0.07 (-0.95%) | 24,043,550 |
| 24 Aug 2016 | HKD | 7.5 | 7.55 | 7.33 | 7.4 | 7.4 | -0.08 (-1.07%) | 35,339,050 |
| 23 Aug 2016 | HKD | 7.68 | 7.71 | 7.41 | 7.48 | 7.48 | -0.22 (-2.86%) | 45,203,550 |
| 22 Aug 2016 | HKD | 7.7 | 7.75 | 7.6 | 7.7 | 7.7 | -0.01 (-0.13%) | 22,429,950 |
| 19 Aug 2016 | HKD | 7.8 | 7.83 | 7.64 | 7.71 | 7.71 | -0.04 (-0.52%) | 40,405,288 |
