| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | HKD | 1,097 | 1,097 | 1,097 | 1,097 | 1,097 | 0.0 (0.0%) | 0 |
| 22 Nov 2016 | HKD | 1,110 | 1,110 | 1,091 | 1,097 | 1,097 | -12 (-1.08%) | 87,300 |
| 21 Nov 2016 | HKD | 1,110 | 1,116 | 1,100 | 1,109 | 1,109 | +13 (+1.19%) | 114,900 |
| 18 Nov 2016 | HKD | 1,108 | 1,108 | 1,090 | 1,096 | 1,096 | +13 (+1.20%) | 112,100 |
| 17 Nov 2016 | HKD | 1,092 | 1,096 | 1,078 | 1,083 | 1,083 | -16 (-1.46%) | 71,300 |
| 16 Nov 2016 | HKD | 1,100 | 1,107 | 1,083 | 1,099 | 1,099 | +15 (+1.38%) | 130,700 |
| 15 Nov 2016 | HKD | 1,078 | 1,095 | 1,062 | 1,084 | 1,084 | +6 (+0.56%) | 155,500 |
| 14 Nov 2016 | HKD | 1,057 | 1,087 | 1,057 | 1,078 | 1,078 | +31 (+2.96%) | 108,100 |
| 11 Nov 2016 | HKD | 1,084 | 1,100 | 1,037 | 1,047 | 1,047 | -20 (-1.87%) | 187,000 |
| 10 Nov 2016 | HKD | 1,076 | 1,083 | 1,052 | 1,067 | 1,067 | +76 (+7.67%) | 199,800 |
| 9 Nov 2016 | HKD | 1,064 | 1,074 | 975 | 991 | 991 | -56 (-5.35%) | 352,500 |
| 8 Nov 2016 | HKD | 1,040 | 1,058 | 1,032 | 1,047 | 1,047 | -5 (-0.48%) | 105,500 |
| 7 Nov 2016 | HKD | 1,076 | 1,078 | 1,044 | 1,052 | 1,052 | -2 (-0.19%) | 113,100 |
| 4 Nov 2016 | HKD | 1,041 | 1,060 | 1,030 | 1,054 | 1,054 | -3 (-0.28%) | 147,600 |
| 3 Nov 2016 | HKD | 1,057 | 1,057 | 1,057 | 1,057 | 1,057 | 0.0 (0.0%) | 0 |
| 2 Nov 2016 | HKD | 1,065 | 1,069 | 1,041 | 1,057 | 1,057 | -21 (-1.95%) | 157,600 |
| 1 Nov 2016 | HKD | 1,080 | 1,080 | 1,053 | 1,078 | 1,078 | -7 (-0.65%) | 170,100 |
| 31 Oct 2016 | HKD | 1,081 | 1,097 | 1,076 | 1,085 | 1,085 | -9 (-0.82%) | 207,100 |
| 28 Oct 2016 | HKD | 1,053 | 1,109 | 1,053 | 1,094 | 1,094 | +51 (+4.89%) | 778,800 |
| 27 Oct 2016 | HKD | 1,043 | 1,063 | 1,033 | 1,043 | 1,043 | 0.0 (0.0%) | 150,500 |
| 26 Oct 2016 | HKD | 1,046 | 1,048 | 1,030 | 1,043 | 1,043 | -9 (-0.86%) | 202,500 |
| 25 Oct 2016 | HKD | 1,060 | 1,064 | 1,044 | 1,052 | 1,052 | -1 (-0.09%) | 210,700 |
| 24 Oct 2016 | HKD | 1,051 | 1,064 | 1,041 | 1,053 | 1,053 | +2 (+0.19%) | 160,000 |
| 21 Oct 2016 | HKD | 1,031 | 1,057 | 1,026 | 1,051 | 1,051 | +14 (+1.35%) | 268,900 |
| 20 Oct 2016 | HKD | 1,008 | 1,054 | 1,003 | 1,037 | 1,037 | +34 (+3.39%) | 469,400 |
| 19 Oct 2016 | HKD | 991 | 1,005 | 980 | 1,003 | 1,003 | +15 (+1.52%) | 249,700 |
| 18 Oct 2016 | HKD | 977 | 988 | 966 | 988 | 988 | +6 (+0.61%) | 143,000 |
| 17 Oct 2016 | HKD | 970 | 990 | 967 | 982 | 982 | +7 (+0.72%) | 111,300 |
| 14 Oct 2016 | HKD | 968 | 976 | 952 | 975 | 975 | +7 (+0.72%) | 182,100 |
| 13 Oct 2016 | HKD | 969 | 978 | 948 | 968 | 968 | +4 (+0.41%) | 200,400 |
