| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2016 | HKD | 4.6901 | 4.81 | 4.57 | 4.78 | 40.1179 | -0.06 (-1.24%) | 57,191 |
| 24 Aug 2016 | HKD | 4.72 | 4.89 | 4.72 | 4.8399 | 40.6206 | -0.02 (-0.41%) | 53,617 |
| 23 Aug 2016 | HKD | 4.85 | 4.95 | 4.6801 | 4.86 | 40.7893 | +0.02 (+0.42%) | 57,191 |
| 22 Aug 2016 | HKD | 4.25 | 4.91 | 4.25 | 4.8399 | 40.6206 | +0.59 (+13.88%) | 54,809 |
| 19 Aug 2016 | HKD | 5.49 | 5.49 | 3.8 | 4.25 | 35.6696 | -1.35 (-24.11%) | 83,404 |
| 18 Aug 2016 | HKD | 5.9599 | 5.97 | 4.87 | 5.6 | 47 | -0.36 (-6.04%) | 173,957 |
| 17 Aug 2016 | HKD | 5.9501 | 5.98 | 5.83 | 5.9599 | 50.0206 | +0.01 (+0.16%) | 88,170 |
| 16 Aug 2016 | HKD | 5.9 | 5.9501 | 5.88 | 5.9501 | 49.9383 | +0.06 (+1.02%) | 206,128 |
| 15 Aug 2016 | HKD | 6.02 | 6.03 | 5.79 | 5.89 | 49.4339 | -0.17 (-2.81%) | 207,319 |
| 12 Aug 2016 | HKD | 6.05 | 6.06 | 6 | 6.06 | 50.8607 | +0.05 (+0.83%) | 216,851 |
| 11 Aug 2016 | HKD | 5.9 | 6.05 | 5.87 | 6.01 | 50.4411 | +0.15 (+2.56%) | 305,021 |
| 10 Aug 2016 | HKD | 5.8199 | 5.86 | 5.8199 | 5.86 | 49.1821 | +0.05 (+0.86%) | 226,383 |
| 9 Aug 2016 | HKD | 5.8101 | 5.85 | 5.79 | 5.8101 | 48.7633 | 0.0 (0.0%) | 247,830 |
| 8 Aug 2016 | HKD | 5.8001 | 5.85 | 5.76 | 5.8101 | 48.7633 | +0.02 (+0.35%) | 227,574 |
| 5 Aug 2016 | HKD | 5.78 | 5.79 | 5.73 | 5.79 | 48.5946 | +0.02 (+0.35%) | 232,340 |
| 4 Aug 2016 | HKD | 5.73 | 5.77 | 5.72 | 5.77 | 48.4268 | +0.05 (+0.87%) | 212,085 |
| 3 Aug 2016 | HKD | 5.77 | 5.77 | 5.7 | 5.72 | 48.0071 | +0.02 (+0.35%) | 172,766 |
| 2 Aug 2016 | HKD | 5.7 | 5.7 | 5.7 | 5.7 | 47.8393 | 0.0 (0.0%) | 0 |
| 1 Aug 2016 | HKD | 5.59 | 5.73 | 5.57 | 5.7 | 47.8393 | +0.14 (+2.52%) | 177,532 |
| 29 Jul 2016 | HKD | 5.6 | 5.61 | 5.51 | 5.56 | 46.6643 | -0.04 (-0.71%) | 90,553 |
| 28 Jul 2016 | HKD | 5.6 | 5.62 | 5.5301 | 5.6 | 47 | +0.02 (+0.36%) | 71,489 |
| 27 Jul 2016 | HKD | 5.6 | 5.62 | 5.57 | 5.58 | 46.8321 | -0.01 (-0.18%) | 36,936 |
| 26 Jul 2016 | HKD | 5.59 | 5.61 | 5.49 | 5.59 | 46.9161 | +0.02 (+0.36%) | 48,851 |
| 25 Jul 2016 | HKD | 5.6 | 5.62 | 5.5399 | 5.57 | 46.7482 | +0.03 (+0.54%) | 41,702 |
| 22 Jul 2016 | HKD | 5.48 | 5.59 | 5.42 | 5.5399 | 46.4956 | +0.04 (+0.73%) | 52,426 |
| 21 Jul 2016 | HKD | 5.5 | 5.5 | 5.29 | 5.5 | 46.1607 | +0.18 (+3.38%) | 48,851 |
| 20 Jul 2016 | HKD | 5.2 | 5.32 | 5.1001 | 5.32 | 44.65 | +0.13 (+2.50%) | 56,000 |
| 19 Jul 2016 | HKD | 5.3 | 5.3 | 5.19 | 5.19 | 43.5589 | -0.02 (-0.38%) | 42,894 |
| 18 Jul 2016 | HKD | 5.3999 | 5.3999 | 5.2 | 5.21 | 43.7268 | -0.02 (-0.38%) | 39,319 |
| 15 Jul 2016 | HKD | 5.23 | 5.3 | 5.08 | 5.23 | 43.8946 | -0.01 (-0.19%) | 73,872 |
