| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | HKD | 5.06 | 5.14 | 5.06 | 5.11 | 5.11 | +0.07 (+1.39%) | 9,891,566 |
| 4 Jan 2017 | HKD | 5.04 | 5.06 | 4.98 | 5.04 | 5.04 | +0.02 (+0.40%) | 4,710,700 |
| 3 Jan 2017 | HKD | 5 | 5.04 | 4.94 | 5.02 | 5.02 | +0.07 (+1.41%) | 2,776,725 |
| 2 Jan 2017 | HKD | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | HKD | 4.96 | 5.03 | 4.93 | 4.95 | 4.95 | +0.03 (+0.61%) | 5,754,000 |
| 29 Dec 2016 | HKD | 4.91 | 4.96 | 4.89 | 4.92 | 4.92 | 0.0 (0.0%) | 8,014,873 |
| 28 Dec 2016 | HKD | 5.04 | 5.05 | 4.9 | 4.92 | 4.92 | -0.1 (-1.99%) | 14,754,200 |
| 27 Dec 2016 | HKD | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.0 (0.0%) | 0 |
| 26 Dec 2016 | HKD | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | HKD | 5.02 | 5.1 | 5.01 | 5.02 | 5.02 | -0.03 (-0.59%) | 6,664,000 |
| 22 Dec 2016 | HKD | 5.16 | 5.2 | 5.05 | 5.05 | 5.05 | -0.08 (-1.56%) | 8,222,236 |
| 21 Dec 2016 | HKD | 5 | 5.2 | 4.97 | 5.13 | 5.13 | +0.13 (+2.60%) | 18,404,539 |
| 20 Dec 2016 | HKD | 5.05 | 5.05 | 4.96 | 5 | 5 | -0.03 (-0.60%) | 6,087,904 |
| 19 Dec 2016 | HKD | 4.97 | 5.07 | 4.97 | 5.03 | 5.03 | 0.0 (0.0%) | 5,967,330 |
| 16 Dec 2016 | HKD | 5 | 5.08 | 4.98 | 5.03 | 5.03 | +0.04 (+0.80%) | 8,088,547 |
| 15 Dec 2016 | HKD | 5.03 | 5.04 | 4.97 | 4.99 | 4.99 | -0.05 (-0.99%) | 12,092,300 |
| 14 Dec 2016 | HKD | 5.11 | 5.15 | 5.03 | 5.04 | 5.04 | -0.06 (-1.18%) | 12,454,950 |
| 13 Dec 2016 | HKD | 5.09 | 5.12 | 5.03 | 5.1 | 5.1 | +0.01 (+0.20%) | 9,403,717 |
| 12 Dec 2016 | HKD | 5.22 | 5.22 | 5 | 5.09 | 5.09 | -0.11 (-2.12%) | 20,160,000 |
| 9 Dec 2016 | HKD | 5.26 | 5.26 | 5.14 | 5.2 | 5.2 | -0.04 (-0.76%) | 9,548,806 |
| 8 Dec 2016 | HKD | 5.29 | 5.34 | 5.21 | 5.24 | 5.24 | -0.02 (-0.38%) | 7,643,674 |
| 7 Dec 2016 | HKD | 5.23 | 5.3 | 5.2 | 5.26 | 5.26 | +0.08 (+1.54%) | 9,561,942 |
| 6 Dec 2016 | HKD | 5.25 | 5.27 | 5.16 | 5.18 | 5.18 | 0.0 (0.0%) | 7,144,500 |
| 5 Dec 2016 | HKD | 5.18 | 5.22 | 5.15 | 5.18 | 5.18 | -0.05 (-0.96%) | 8,070,362 |
| 2 Dec 2016 | HKD | 5.21 | 5.33 | 5.21 | 5.23 | 5.23 | -0.04 (-0.76%) | 7,400,485 |
| 1 Dec 2016 | HKD | 5.3 | 5.3 | 5.21 | 5.27 | 5.27 | -0.05 (-0.94%) | 14,748,290 |
| 30 Nov 2016 | HKD | 5.32 | 5.4 | 5.27 | 5.32 | 5.32 | +0.09 (+1.72%) | 18,942,561 |
| 29 Nov 2016 | HKD | 5.13 | 5.3 | 5.13 | 5.23 | 5.23 | +0.06 (+1.16%) | 14,540,580 |
| 28 Nov 2016 | HKD | 5.17 | 5.2 | 5.14 | 5.17 | 5.17 | +0.02 (+0.39%) | 7,859,500 |
| 25 Nov 2016 | HKD | 5.1 | 5.19 | 5.08 | 5.15 | 5.15 | +0.06 (+1.18%) | 9,169,639 |
