| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2016 | HKD | 5.15 | 5.21 | 5.08 | 5.12 | 5.12 | -0.02 (-0.39%) | 3,200,000 |
| 21 Dec 2016 | HKD | 5.08 | 5.19 | 5.08 | 5.14 | 5.14 | +0.06 (+1.18%) | 4,486,569 |
| 20 Dec 2016 | HKD | 5.01 | 5.1 | 5 | 5.08 | 5.08 | +0.03 (+0.59%) | 4,881,923 |
| 19 Dec 2016 | HKD | 5.24 | 5.27 | 5.03 | 5.05 | 5.05 | -0.19 (-3.63%) | 5,779,208 |
| 16 Dec 2016 | HKD | 5.41 | 5.43 | 5.24 | 5.24 | 5.24 | -0.16 (-2.96%) | 7,976,054 |
| 15 Dec 2016 | HKD | 5.29 | 5.45 | 5.21 | 5.4 | 5.4 | +0.06 (+1.12%) | 7,821,130 |
| 14 Dec 2016 | HKD | 5.5 | 5.57 | 5.29 | 5.34 | 5.34 | -0.16 (-2.91%) | 5,961,323 |
| 13 Dec 2016 | HKD | 5.27 | 5.56 | 5.27 | 5.5 | 5.5 | +0.19 (+3.58%) | 8,917,100 |
| 12 Dec 2016 | HKD | 5.6 | 5.6 | 5.26 | 5.31 | 5.31 | -0.3 (-5.35%) | 18,044,000 |
| 9 Dec 2016 | HKD | 5.85 | 5.85 | 5.58 | 5.61 | 5.61 | -0.24 (-4.10%) | 16,209,770 |
| 8 Dec 2016 | HKD | 6.06 | 6.06 | 5.83 | 5.85 | 5.85 | -0.16 (-2.66%) | 8,589,274 |
| 7 Dec 2016 | HKD | 6 | 6.08 | 5.92 | 6.01 | 6.01 | +0.11 (+1.86%) | 6,873,433 |
| 6 Dec 2016 | HKD | 6 | 6.04 | 5.87 | 5.9 | 5.9 | -0.01 (-0.17%) | 9,991,000 |
| 5 Dec 2016 | HKD | 6.24 | 6.26 | 5.85 | 5.91 | 5.91 | -0.27 (-4.37%) | 12,532,000 |
| 2 Dec 2016 | HKD | 6.23 | 6.35 | 6.13 | 6.18 | 6.18 | -0.13 (-2.06%) | 6,095,000 |
| 1 Dec 2016 | HKD | 6.2 | 6.4 | 6.1 | 6.31 | 6.31 | +0.2 (+3.27%) | 19,773,061 |
| 30 Nov 2016 | HKD | 6.29 | 6.29 | 6.07 | 6.11 | 6.11 | -0.14 (-2.24%) | 10,756,500 |
| 29 Nov 2016 | HKD | 6.19 | 6.34 | 6.18 | 6.25 | 6.25 | +0.07 (+1.13%) | 6,283,877 |
| 28 Nov 2016 | HKD | 6.22 | 6.45 | 6.16 | 6.18 | 6.18 | -0.04 (-0.64%) | 12,448,000 |
| 25 Nov 2016 | HKD | 6.15 | 6.23 | 6.08 | 6.22 | 6.22 | +0.06 (+0.97%) | 3,042,955 |
| 24 Nov 2016 | HKD | 6.2 | 6.2 | 6.06 | 6.16 | 6.16 | -0.02 (-0.32%) | 3,606,000 |
| 23 Nov 2016 | HKD | 6.21 | 6.28 | 6.17 | 6.18 | 6.18 | -0.06 (-0.96%) | 4,395,181 |
| 22 Nov 2016 | HKD | 6.26 | 6.32 | 6.19 | 6.24 | 6.24 | -0.02 (-0.32%) | 4,952,982 |
| 21 Nov 2016 | HKD | 6.35 | 6.35 | 6.14 | 6.26 | 6.26 | -0.1 (-1.57%) | 7,082,029 |
| 18 Nov 2016 | HKD | 6.09 | 6.37 | 6.06 | 6.36 | 6.36 | +0.27 (+4.43%) | 10,750,050 |
| 17 Nov 2016 | HKD | 6.14 | 6.22 | 6.08 | 6.09 | 6.09 | -0.01 (-0.16%) | 5,188,000 |
| 16 Nov 2016 | HKD | 6.19 | 6.26 | 6.09 | 6.1 | 6.1 | -0.04 (-0.65%) | 8,848,238 |
| 15 Nov 2016 | HKD | 6.36 | 6.42 | 6.05 | 6.14 | 6.14 | -0.27 (-4.21%) | 16,191,150 |
| 14 Nov 2016 | HKD | 6.25 | 6.47 | 6.2 | 6.41 | 6.41 | +0.06 (+0.94%) | 6,679,551 |
| 11 Nov 2016 | HKD | 6.41 | 6.48 | 6.28 | 6.35 | 6.35 | -0.15 (-2.31%) | 8,894,806 |
