| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2016 | HKD | 11.8 | 11.92 | 11.64 | 11.86 | 11.86 | +0.26 (+2.24%) | 3,594,509 |
| 17 Aug 2016 | HKD | 12.18 | 12.24 | 11.6 | 11.6 | 11.6 | -0.48 (-3.97%) | 6,008,617 |
| 16 Aug 2016 | HKD | 11.5 | 12.18 | 11.42 | 12.08 | 12.08 | +0.64 (+5.59%) | 12,935,520 |
| 15 Aug 2016 | HKD | 11.28 | 11.48 | 11.26 | 11.44 | 11.44 | +0.2 (+1.78%) | 5,578,690 |
| 12 Aug 2016 | HKD | 11.4 | 11.4 | 11.14 | 11.24 | 11.24 | -0.02 (-0.18%) | 4,412,841 |
| 11 Aug 2016 | HKD | 11.06 | 11.42 | 10.88 | 11.26 | 11.26 | +0.24 (+2.18%) | 7,303,012 |
| 10 Aug 2016 | HKD | 11.04 | 11.18 | 10.94 | 11.02 | 11.02 | -0.16 (-1.43%) | 3,399,430 |
| 9 Aug 2016 | HKD | 10.94 | 11.18 | 10.94 | 11.18 | 11.18 | +0.08 (+0.72%) | 3,070,875 |
| 8 Aug 2016 | HKD | 10.84 | 11.2 | 10.76 | 11.1 | 11.1 | +0.32 (+2.97%) | 5,612,333 |
| 5 Aug 2016 | HKD | 10.62 | 10.78 | 10.54 | 10.78 | 10.78 | +0.22 (+2.08%) | 2,853,054 |
| 4 Aug 2016 | HKD | 10.42 | 10.64 | 10.42 | 10.56 | 10.56 | +0.14 (+1.34%) | 2,720,855 |
| 3 Aug 2016 | HKD | 10.38 | 10.56 | 10.3 | 10.42 | 10.42 | +0.06 (+0.58%) | 3,828,360 |
| 2 Aug 2016 | HKD | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.0 (0.0%) | 0 |
| 1 Aug 2016 | HKD | 10.44 | 10.52 | 10.32 | 10.36 | 10.36 | -0.08 (-0.77%) | 3,119,679 |
| 29 Jul 2016 | HKD | 10.74 | 10.74 | 10.26 | 10.44 | 10.44 | -0.26 (-2.43%) | 6,934,564 |
| 28 Jul 2016 | HKD | 10.76 | 10.76 | 10.66 | 10.7 | 10.7 | -0.04 (-0.37%) | 2,000,992 |
| 27 Jul 2016 | HKD | 10.8 | 10.92 | 10.6 | 10.74 | 10.74 | -0.1 (-0.92%) | 4,013,120 |
| 26 Jul 2016 | HKD | 10.64 | 10.9 | 10.64 | 10.84 | 10.84 | +0.04 (+0.37%) | 4,640,668 |
| 25 Jul 2016 | HKD | 10.66 | 10.84 | 10.66 | 10.8 | 10.8 | +0.1 (+0.93%) | 4,079,137 |
| 22 Jul 2016 | HKD | 10.78 | 10.78 | 10.58 | 10.7 | 10.7 | -0.08 (-0.74%) | 5,184,856 |
| 21 Jul 2016 | HKD | 10.6 | 10.88 | 10.54 | 10.78 | 10.78 | +0.28 (+2.67%) | 5,529,405 |
| 20 Jul 2016 | HKD | 10.38 | 10.78 | 10.32 | 10.5 | 10.5 | +0.12 (+1.16%) | 9,530,216 |
| 19 Jul 2016 | HKD | 10.4 | 10.54 | 10.28 | 10.38 | 10.38 | -0.02 (-0.19%) | 5,203,017 |
| 18 Jul 2016 | HKD | 10.28 | 10.46 | 10.24 | 10.4 | 10.4 | +0.14 (+1.36%) | 4,329,146 |
| 15 Jul 2016 | HKD | 10.12 | 10.46 | 10.1 | 10.26 | 10.26 | +0.06 (+0.59%) | 8,026,588 |
| 14 Jul 2016 | HKD | 10.2 | 10.2 | 9.9 | 10.2 | 10.2 | +0.1 (+0.99%) | 3,535,680 |
| 13 Jul 2016 | HKD | 10 | 10.16 | 9.9 | 10.1 | 10.1 | +0.15 (+1.51%) | 7,917,480 |
| 12 Jul 2016 | HKD | 9.84 | 9.96 | 9.78 | 9.95 | 9.95 | +0.17 (+1.74%) | 4,014,480 |
| 11 Jul 2016 | HKD | 9.68 | 9.92 | 9.68 | 9.78 | 9.78 | +0.1 (+1.03%) | 3,148,546 |
| 8 Jul 2016 | HKD | 9.46 | 9.73 | 9.46 | 9.68 | 9.68 | +0.17 (+1.79%) | 4,175,603 |
