| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2016 | HKD | 27.2515 | 27.2515 | 26.4076 | 26.6062 | 26.6062 | -0.695 (-2.55%) | 191,300 |
| 28 Nov 2016 | HKD | 27.599 | 27.599 | 27.0529 | 27.3011 | 27.3011 | -0.347 (-1.26%) | 224,600 |
| 25 Nov 2016 | HKD | 27.6486 | 27.8968 | 27.3011 | 27.6486 | 27.6486 | 0.0 (0.0%) | 287,000 |
| 24 Nov 2016 | HKD | 27.45 | 28.0953 | 27.45 | 27.6486 | 27.6486 | +0.447 (+1.64%) | 315,800 |
| 23 Nov 2016 | HKD | 27.0033 | 27.6982 | 27.0033 | 27.2018 | 27.2018 | +0.645 (+2.43%) | 240,200 |
| 22 Nov 2016 | HKD | 25.812 | 26.7055 | 25.812 | 26.5565 | 26.5565 | +1.142 (+4.49%) | 229,100 |
| 21 Nov 2016 | HKD | 25.266 | 25.4149 | 25.0178 | 25.4149 | 25.4149 | -0.149 (-0.58%) | 84,400 |
| 18 Nov 2016 | HKD | 25.6631 | 25.6631 | 25.266 | 25.5638 | 25.5638 | -0.149 (-0.58%) | 75,900 |
| 17 Nov 2016 | HKD | 25.7623 | 26.1098 | 25.0674 | 25.7127 | 25.7127 | +0.149 (+0.58%) | 126,200 |
| 16 Nov 2016 | HKD | 26.1098 | 26.3084 | 25.3156 | 25.5638 | 25.5638 | -0.745 (-2.83%) | 387,200 |
| 15 Nov 2016 | HKD | 27.3011 | 27.3508 | 26.3084 | 26.3084 | 26.3084 | -0.844 (-3.11%) | 460,900 |
| 14 Nov 2016 | HKD | 27.0033 | 27.599 | 27.0033 | 27.1522 | 27.1522 | -0.546 (-1.97%) | 125,700 |
| 11 Nov 2016 | HKD | 27.0529 | 27.8968 | 26.8047 | 27.6982 | 27.6982 | +1.489 (+5.68%) | 1,022,100 |
| 10 Nov 2016 | HKD | 25.3156 | 26.4076 | 25.0178 | 26.2091 | 26.2091 | +2.879 (+12.34%) | 790,100 |
| 9 Nov 2016 | HKD | 24.1739 | 24.2235 | 22.6848 | 23.3301 | 23.3301 | -0.695 (-2.89%) | 326,900 |
| 8 Nov 2016 | HKD | 23.7768 | 24.1739 | 23.7768 | 24.025 | 24.025 | +0.596 (+2.54%) | 298,900 |
| 7 Nov 2016 | HKD | 22.9826 | 23.4293 | 22.9826 | 23.4293 | 23.4293 | +0.298 (+1.29%) | 268,000 |
| 4 Nov 2016 | HKD | 22.7344 | 23.2308 | 22.6351 | 23.1315 | 23.1315 | +0.397 (+1.75%) | 73,600 |
| 3 Nov 2016 | HKD | 22.7344 | 22.7344 | 22.7344 | 22.7344 | 22.7344 | 0.0 (0.0%) | 0 |
| 2 Nov 2016 | HKD | 22.9826 | 23.1315 | 22.7344 | 22.7344 | 22.7344 | -0.745 (-3.17%) | 133,900 |
| 1 Nov 2016 | HKD | 23.1315 | 23.479 | 23.1315 | 23.479 | 23.479 | +0.695 (+3.05%) | 104,900 |
| 31 Oct 2016 | HKD | 22.6848 | 23.0322 | 22.6848 | 22.784 | 22.784 | +0.099 (+0.44%) | 25,400 |
| 28 Oct 2016 | HKD | 22.4862 | 22.9329 | 22.4862 | 22.6848 | 22.6848 | +0.397 (+1.78%) | 235,300 |
| 27 Oct 2016 | HKD | 22.8833 | 22.8833 | 22.1884 | 22.2876 | 22.2876 | -0.496 (-2.18%) | 65,900 |
| 26 Oct 2016 | HKD | 23.1315 | 23.4293 | 22.6848 | 22.784 | 22.784 | 0.0 (0.0%) | 142,200 |
| 25 Oct 2016 | HKD | 22.7344 | 22.9826 | 22.5358 | 22.784 | 22.784 | -0.149 (-0.65%) | 198,900 |
| 24 Oct 2016 | HKD | 22.7344 | 22.9826 | 22.3373 | 22.9329 | 22.9329 | +0.149 (+0.65%) | 142,000 |
| 21 Oct 2016 | HKD | 22.784 | 22.784 | 22.784 | 22.784 | 22.784 | 0.0 (0.0%) | 0 |
| 20 Oct 2016 | HKD | 22.7344 | 22.8337 | 22.4366 | 22.784 | 22.784 | +0.099 (+0.44%) | 76,600 |
| 19 Oct 2016 | HKD | 22.1387 | 22.6848 | 22.1387 | 22.6848 | 22.6848 | +0.596 (+2.70%) | 188,800 |
