| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2016 | HKD | 11.56 | 11.68 | 11.5 | 11.66 | 11.66 | +0.12 (+1.04%) | 1,987,296 |
| 28 Sep 2016 | HKD | 11.42 | 11.6 | 11.36 | 11.54 | 11.54 | +0.1 (+0.87%) | 2,193,186 |
| 27 Sep 2016 | HKD | 11.3 | 11.58 | 11.24 | 11.44 | 11.44 | +0.14 (+1.24%) | 5,359,030 |
| 26 Sep 2016 | HKD | 11.6 | 11.6 | 11.26 | 11.3 | 11.3 | -0.26 (-2.25%) | 5,381,720 |
| 23 Sep 2016 | HKD | 11.8 | 11.8 | 11.5 | 11.56 | 11.56 | -0.2 (-1.70%) | 4,611,817 |
| 22 Sep 2016 | HKD | 11.9 | 12.06 | 11.62 | 11.76 | 11.76 | -0.04 (-0.34%) | 5,693,935 |
| 21 Sep 2016 | HKD | 11.88 | 11.88 | 11.7 | 11.8 | 11.8 | -0.04 (-0.34%) | 4,274,812 |
| 20 Sep 2016 | HKD | 11.98 | 12 | 11.74 | 11.84 | 11.84 | -0.16 (-1.33%) | 3,180,961 |
| 19 Sep 2016 | HKD | 11.72 | 12.06 | 11.56 | 12 | 12 | +0.3 (+2.56%) | 6,794,270 |
| 16 Sep 2016 | HKD | 11.7 | 11.7 | 11.7 | 11.7 | 11.7 | 0.0 (0.0%) | 0 |
| 15 Sep 2016 | HKD | 11.64 | 11.78 | 11.56 | 11.7 | 11.7 | +0.22 (+1.92%) | 4,444,247 |
| 14 Sep 2016 | HKD | 11.26 | 11.48 | 11.22 | 11.48 | 11.48 | +0.1 (+0.88%) | 4,846,828 |
| 13 Sep 2016 | HKD | 11.5 | 11.68 | 11.32 | 11.38 | 11.38 | 0.0 (0.0%) | 4,939,247 |
| 12 Sep 2016 | HKD | 11.74 | 11.78 | 11.36 | 11.38 | 11.38 | -0.64 (-5.32%) | 9,537,309 |
| 9 Sep 2016 | HKD | 11.68 | 12.1 | 11.62 | 12.02 | 12.02 | +0.36 (+3.09%) | 12,075,220 |
| 8 Sep 2016 | HKD | 11.32 | 11.66 | 11.18 | 11.66 | 11.66 | +0.46 (+4.11%) | 6,748,290 |
| 7 Sep 2016 | HKD | 11.32 | 11.38 | 11.2 | 11.2 | 11.2 | -0.1 (-0.88%) | 3,592,034 |
| 6 Sep 2016 | HKD | 11.02 | 11.3 | 10.96 | 11.3 | 11.3 | +0.28 (+2.54%) | 5,176,693 |
| 5 Sep 2016 | HKD | 10.84 | 11.06 | 10.84 | 11.02 | 11.02 | +0.24 (+2.23%) | 3,394,538 |
| 2 Sep 2016 | HKD | 10.86 | 10.86 | 10.66 | 10.78 | 10.78 | -0.04 (-0.37%) | 2,878,414 |
| 1 Sep 2016 | HKD | 10.5 | 10.84 | 10.5 | 10.82 | 10.82 | +0.34 (+3.24%) | 3,459,904 |
| 31 Aug 2016 | HKD | 10.74 | 10.74 | 10.48 | 10.48 | 10.48 | -0.24 (-2.24%) | 4,126,379 |
| 30 Aug 2016 | HKD | 10.74 | 10.78 | 10.66 | 10.72 | 10.72 | +0.06 (+0.56%) | 2,738,451 |
| 29 Aug 2016 | HKD | 10.46 | 10.76 | 10.46 | 10.66 | 10.66 | +0.08 (+0.76%) | 4,388,631 |
| 26 Aug 2016 | HKD | 11.66 | 11.66 | 10.58 | 10.58 | 10.58 | -0.98 (-8.48%) | 18,460,150 |
| 25 Aug 2016 | HKD | 11.46 | 11.58 | 11.36 | 11.56 | 11.56 | +0.24 (+2.12%) | 4,083,161 |
| 24 Aug 2016 | HKD | 11.68 | 11.68 | 11.32 | 11.32 | 11.32 | -0.2 (-1.74%) | 2,399,304 |
| 23 Aug 2016 | HKD | 11.56 | 11.58 | 11.34 | 11.52 | 11.52 | 0.0 (0.0%) | 2,956,627 |
| 22 Aug 2016 | HKD | 11.78 | 11.82 | 11.42 | 11.52 | 11.52 | -0.24 (-2.04%) | 2,421,057 |
| 19 Aug 2016 | HKD | 12.02 | 12.08 | 11.68 | 11.76 | 11.76 | -0.1 (-0.84%) | 2,468,281 |
