| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2016 | HKD | 933 | 942 | 926 | 941 | 941 | +19 (+2.06%) | 209,900 |
| 30 Aug 2016 | HKD | 910 | 924 | 900 | 922 | 922 | +10 (+1.10%) | 66,000 |
| 29 Aug 2016 | HKD | 911 | 921 | 904 | 912 | 912 | +31 (+3.52%) | 210,700 |
| 26 Aug 2016 | HKD | 880 | 886 | 861 | 881 | 881 | -3 (-0.34%) | 115,100 |
| 25 Aug 2016 | HKD | 890 | 897 | 882 | 884 | 884 | -5 (-0.56%) | 77,700 |
| 24 Aug 2016 | HKD | 900 | 905 | 889 | 889 | 889 | +1 (+0.11%) | 74,400 |
| 23 Aug 2016 | HKD | 900 | 900 | 885 | 888 | 888 | -18 (-1.99%) | 95,300 |
| 22 Aug 2016 | HKD | 909 | 914 | 902 | 906 | 906 | +4 (+0.44%) | 88,300 |
| 19 Aug 2016 | HKD | 903 | 911 | 897 | 902 | 902 | +6 (+0.67%) | 111,300 |
| 18 Aug 2016 | HKD | 905 | 911 | 895 | 896 | 896 | -24 (-2.61%) | 140,100 |
| 17 Aug 2016 | HKD | 908 | 924 | 908 | 920 | 920 | +12 (+1.32%) | 185,100 |
| 16 Aug 2016 | HKD | 935 | 944 | 907 | 908 | 908 | -27 (-2.89%) | 143,400 |
| 15 Aug 2016 | HKD | 972 | 972 | 934 | 935 | 935 | -42 (-4.30%) | 178,100 |
| 12 Aug 2016 | HKD | 984 | 986 | 972 | 977 | 977 | +5 (+0.51%) | 108,500 |
| 11 Aug 2016 | HKD | 972 | 972 | 972 | 972 | 972 | 0.0 (0.0%) | 0 |
| 10 Aug 2016 | HKD | 959 | 973 | 952 | 972 | 972 | +12 (+1.25%) | 133,800 |
| 9 Aug 2016 | HKD | 949 | 961 | 939 | 960 | 960 | +6 (+0.63%) | 157,900 |
| 8 Aug 2016 | HKD | 951 | 955 | 927 | 954 | 954 | +17 (+1.81%) | 161,500 |
| 5 Aug 2016 | HKD | 945 | 957 | 930 | 937 | 937 | -14 (-1.47%) | 147,700 |
| 4 Aug 2016 | HKD | 939 | 954 | 921 | 951 | 951 | +11 (+1.17%) | 134,400 |
| 3 Aug 2016 | HKD | 943 | 951 | 926 | 940 | 940 | -18 (-1.88%) | 233,000 |
| 2 Aug 2016 | HKD | 973 | 978 | 955 | 958 | 958 | -36 (-3.62%) | 139,400 |
| 1 Aug 2016 | HKD | 1,009 | 1,009 | 981 | 994 | 994 | -45 (-4.33%) | 182,100 |
| 29 Jul 2016 | HKD | 1,022 | 1,053 | 1,012 | 1,039 | 1,039 | +7 (+0.68%) | 288,900 |
| 28 Jul 2016 | HKD | 1,082 | 1,107 | 994 | 1,032 | 1,032 | -105 (-9.23%) | 522,400 |
| 27 Jul 2016 | HKD | 1,161 | 1,175 | 1,117 | 1,137 | 1,137 | +6 (+0.53%) | 276,700 |
| 26 Jul 2016 | HKD | 1,147 | 1,154 | 1,129 | 1,131 | 1,131 | -15 (-1.31%) | 123,200 |
| 25 Jul 2016 | HKD | 1,117 | 1,154 | 1,117 | 1,146 | 1,146 | +29 (+2.60%) | 89,800 |
| 22 Jul 2016 | HKD | 1,097 | 1,126 | 1,093 | 1,117 | 1,117 | -10 (-0.89%) | 61,800 |
| 21 Jul 2016 | HKD | 1,120 | 1,139 | 1,119 | 1,127 | 1,127 | +18 (+1.62%) | 57,100 |
