| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2016 | HKD | 11.64 | 11.86 | 11.64 | 11.7 | 11.7 | +0.06 (+0.52%) | 3,009,166 |
| 21 Dec 2016 | HKD | 11.5 | 11.76 | 11.5 | 11.64 | 11.64 | +0.1 (+0.87%) | 2,239,067 |
| 20 Dec 2016 | HKD | 11.7 | 11.72 | 11.52 | 11.54 | 11.54 | -0.06 (-0.52%) | 2,501,422 |
| 19 Dec 2016 | HKD | 11.76 | 11.76 | 11.52 | 11.6 | 11.6 | -0.16 (-1.36%) | 2,590,645 |
| 16 Dec 2016 | HKD | 11.6 | 11.76 | 11.5 | 11.76 | 11.76 | +0.24 (+2.08%) | 3,907,781 |
| 15 Dec 2016 | HKD | 11.66 | 11.68 | 11.5 | 11.52 | 11.52 | -0.18 (-1.54%) | 4,219,338 |
| 14 Dec 2016 | HKD | 11.62 | 11.86 | 11.58 | 11.7 | 11.7 | +0.1 (+0.86%) | 6,314,814 |
| 13 Dec 2016 | HKD | 11.68 | 11.84 | 11.6 | 11.6 | 11.6 | -0.14 (-1.19%) | 5,294,916 |
| 12 Dec 2016 | HKD | 12.18 | 12.28 | 11.72 | 11.74 | 11.74 | -0.46 (-3.77%) | 5,337,595 |
| 9 Dec 2016 | HKD | 12.3 | 12.36 | 12.1 | 12.2 | 12.2 | -0.1 (-0.81%) | 2,772,298 |
| 8 Dec 2016 | HKD | 12.52 | 12.66 | 12.18 | 12.3 | 12.3 | -0.08 (-0.65%) | 3,911,732 |
| 7 Dec 2016 | HKD | 12.62 | 12.68 | 12.38 | 12.38 | 12.38 | -0.18 (-1.43%) | 3,523,532 |
| 6 Dec 2016 | HKD | 12.2 | 12.68 | 12.2 | 12.56 | 12.56 | +0.38 (+3.12%) | 6,045,358 |
| 5 Dec 2016 | HKD | 12.54 | 12.66 | 12.08 | 12.18 | 12.18 | -0.16 (-1.30%) | 7,055,518 |
| 2 Dec 2016 | HKD | 12.7 | 12.78 | 12.32 | 12.34 | 12.34 | -0.36 (-2.83%) | 4,083,220 |
| 1 Dec 2016 | HKD | 12.7 | 12.78 | 12.58 | 12.7 | 12.7 | +0.1 (+0.79%) | 4,937,510 |
| 30 Nov 2016 | HKD | 12.56 | 12.68 | 12.46 | 12.6 | 12.6 | +0.14 (+1.12%) | 13,259,270 |
| 29 Nov 2016 | HKD | 12.42 | 12.8 | 12.38 | 12.46 | 12.46 | -0.12 (-0.95%) | 6,186,055 |
| 28 Nov 2016 | HKD | 12.28 | 12.64 | 12.28 | 12.58 | 12.58 | +0.34 (+2.78%) | 8,902,600 |
| 25 Nov 2016 | HKD | 12.18 | 12.32 | 12 | 12.24 | 12.24 | +0.02 (+0.16%) | 2,988,958 |
| 24 Nov 2016 | HKD | 12 | 12.28 | 11.84 | 12.22 | 12.22 | +0.22 (+1.83%) | 3,937,865 |
| 23 Nov 2016 | HKD | 12.32 | 12.34 | 12 | 12 | 12 | -0.32 (-2.60%) | 4,123,886 |
| 22 Nov 2016 | HKD | 11.72 | 12.42 | 11.7 | 12.32 | 12.32 | +0.64 (+5.48%) | 10,743,790 |
| 21 Nov 2016 | HKD | 11.46 | 11.96 | 11.46 | 11.68 | 11.68 | +0.16 (+1.39%) | 5,757,107 |
| 18 Nov 2016 | HKD | 11.7 | 11.72 | 11.44 | 11.52 | 11.52 | -0.22 (-1.87%) | 4,255,221 |
| 17 Nov 2016 | HKD | 11.88 | 11.94 | 11.64 | 11.74 | 11.74 | -0.14 (-1.18%) | 4,449,440 |
| 16 Nov 2016 | HKD | 11.9 | 12.18 | 11.82 | 11.88 | 11.88 | +0.02 (+0.17%) | 7,251,360 |
| 15 Nov 2016 | HKD | 11.78 | 11.94 | 11.74 | 11.86 | 11.86 | 0.0 (0.0%) | 5,443,016 |
| 14 Nov 2016 | HKD | 11.9 | 11.94 | 11.52 | 11.86 | 11.86 | +0.18 (+1.54%) | 9,410,832 |
| 11 Nov 2016 | HKD | 11.2 | 11.82 | 11.06 | 11.68 | 11.68 | +0.38 (+3.36%) | 11,318,650 |
