| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2016 | HKD | 11.16 | 11.4 | 11.16 | 11.3 | 11.3 | +0.28 (+2.54%) | 6,040,376 |
| 9 Nov 2016 | HKD | 11.2 | 11.28 | 10.8 | 11.02 | 11.02 | -0.18 (-1.61%) | 9,461,573 |
| 8 Nov 2016 | HKD | 10.92 | 11.34 | 10.84 | 11.2 | 11.2 | +0.36 (+3.32%) | 8,322,048 |
| 7 Nov 2016 | HKD | 10.42 | 10.88 | 10.42 | 10.84 | 10.84 | +0.34 (+3.24%) | 3,246,751 |
| 4 Nov 2016 | HKD | 10.42 | 10.58 | 10.42 | 10.5 | 10.5 | 0.0 (0.0%) | 1,642,720 |
| 3 Nov 2016 | HKD | 10.54 | 10.58 | 10.4 | 10.5 | 10.5 | -0.04 (-0.38%) | 3,953,721 |
| 2 Nov 2016 | HKD | 10.64 | 10.64 | 10.42 | 10.54 | 10.54 | -0.12 (-1.13%) | 4,657,401 |
| 1 Nov 2016 | HKD | 10.72 | 10.8 | 10.66 | 10.66 | 10.66 | -0.02 (-0.19%) | 2,817,392 |
| 31 Oct 2016 | HKD | 10.74 | 10.76 | 10.64 | 10.68 | 10.68 | -0.14 (-1.29%) | 2,344,476 |
| 28 Oct 2016 | HKD | 10.98 | 11.04 | 10.7 | 10.82 | 10.82 | -0.14 (-1.28%) | 4,031,438 |
| 27 Oct 2016 | HKD | 11.1 | 11.16 | 10.88 | 10.96 | 10.96 | -0.14 (-1.26%) | 1,883,456 |
| 26 Oct 2016 | HKD | 11.04 | 11.16 | 10.96 | 11.1 | 11.1 | +0.04 (+0.36%) | 2,770,853 |
| 25 Oct 2016 | HKD | 11.2 | 11.2 | 10.96 | 11.06 | 11.06 | -0.08 (-0.72%) | 3,362,404 |
| 24 Oct 2016 | HKD | 10.82 | 11.14 | 10.7 | 11.14 | 11.14 | +0.38 (+3.53%) | 5,385,767 |
| 21 Oct 2016 | HKD | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.0 (0.0%) | 0 |
| 20 Oct 2016 | HKD | 10.84 | 10.88 | 10.68 | 10.76 | 10.76 | -0.02 (-0.19%) | 3,265,693 |
| 19 Oct 2016 | HKD | 10.9 | 10.98 | 10.72 | 10.78 | 10.78 | -0.08 (-0.74%) | 4,454,576 |
| 18 Oct 2016 | HKD | 10.68 | 10.88 | 10.68 | 10.86 | 10.86 | +0.2 (+1.88%) | 4,993,634 |
| 17 Oct 2016 | HKD | 10.8 | 10.8 | 10.62 | 10.66 | 10.66 | -0.1 (-0.93%) | 2,465,760 |
| 14 Oct 2016 | HKD | 10.66 | 10.92 | 10.64 | 10.76 | 10.76 | +0.06 (+0.56%) | 3,980,432 |
| 13 Oct 2016 | HKD | 11.14 | 11.2 | 10.62 | 10.7 | 10.7 | -0.58 (-5.14%) | 11,472,140 |
| 12 Oct 2016 | HKD | 11.46 | 11.46 | 11.16 | 11.28 | 11.28 | -0.08 (-0.70%) | 3,069,796 |
| 11 Oct 2016 | HKD | 11.48 | 11.5 | 11.32 | 11.36 | 11.36 | -0.02 (-0.18%) | 3,936,305 |
| 10 Oct 2016 | HKD | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.0 (0.0%) | 0 |
| 7 Oct 2016 | HKD | 11.58 | 11.58 | 11.32 | 11.38 | 11.38 | -0.08 (-0.70%) | 3,121,567 |
| 6 Oct 2016 | HKD | 11.36 | 11.54 | 11.36 | 11.46 | 11.46 | +0.14 (+1.24%) | 4,009,852 |
| 5 Oct 2016 | HKD | 11.4 | 11.5 | 11.3 | 11.32 | 11.32 | -0.16 (-1.39%) | 4,330,580 |
| 4 Oct 2016 | HKD | 11.56 | 11.56 | 11.4 | 11.48 | 11.48 | -0.08 (-0.69%) | 1,580,640 |
| 3 Oct 2016 | HKD | 11.38 | 11.56 | 11.38 | 11.56 | 11.56 | +0.28 (+2.48%) | 2,928,788 |
| 30 Sep 2016 | HKD | 11.5 | 11.56 | 11.28 | 11.28 | 11.28 | -0.38 (-3.26%) | 5,781,910 |
