| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2016 | HKD | 1.38 | 1.38 | 1.33 | 1.35 | 1.2745 | -0.04 (-2.88%) | 704,876 |
| 14 Nov 2016 | HKD | 1.33 | 1.4 | 1.33 | 1.39 | 1.3122 | +0.02 (+1.46%) | 1,212,332 |
| 11 Nov 2016 | HKD | 1.38 | 1.38 | 1.3 | 1.37 | 1.2933 | 0.0 (0.0%) | 949,369 |
| 10 Nov 2016 | HKD | 1.35 | 1.4 | 1.35 | 1.37 | 1.2933 | +0.02 (+1.48%) | 731,689 |
| 9 Nov 2016 | HKD | 1.39 | 1.39 | 1.3401 | 1.35 | 1.2745 | -0.05 (-3.57%) | 2,246,972 |
| 8 Nov 2016 | HKD | 1.4 | 1.4 | 1.38 | 1.4 | 1.3217 | 0.0 (0.0%) | 778,562 |
| 7 Nov 2016 | HKD | 1.4501 | 1.4501 | 1.3601 | 1.4 | 1.3217 | -0.07 (-4.76%) | 1,551,298 |
| 4 Nov 2016 | HKD | 1.4699 | 1.4899 | 1.46 | 1.4699 | 1.3877 | -0.04 (-2.65%) | 1,138,713 |
| 3 Nov 2016 | HKD | 1.5 | 1.5099 | 1.46 | 1.5099 | 1.4254 | +0.02 (+1.34%) | 747,265 |
| 2 Nov 2016 | HKD | 1.5 | 1.52 | 1.4899 | 1.4899 | 1.4065 | 0.0 (0.0%) | 541,339 |
| 1 Nov 2016 | HKD | 1.4899 | 1.5099 | 1.4899 | 1.4899 | 1.4065 | -0.02 (-1.32%) | 55,352 |
| 31 Oct 2016 | HKD | 1.5 | 1.5099 | 1.48 | 1.5099 | 1.4254 | +0.01 (+0.66%) | 177,295 |
| 28 Oct 2016 | HKD | 1.5099 | 1.52 | 1.5 | 1.5 | 1.4161 | 0.0 (0.0%) | 376,835 |
| 27 Oct 2016 | HKD | 1.4899 | 1.5099 | 1.48 | 1.5 | 1.4161 | +0.01 (+0.68%) | 865,952 |
| 26 Oct 2016 | HKD | 1.5 | 1.5 | 1.48 | 1.4899 | 1.4065 | -0.03 (-1.98%) | 422,118 |
| 25 Oct 2016 | HKD | 1.5 | 1.52 | 1.5 | 1.52 | 1.435 | +0.02 (+1.33%) | 345,586 |
| 24 Oct 2016 | HKD | 1.5 | 1.5099 | 1.4899 | 1.5 | 1.4161 | -0.01 (-0.66%) | 251,047 |
| 21 Oct 2016 | HKD | 1.51 | 1.51 | 1.51 | 1.51 | 1.4255 | +0 (+0.01%) | 0 |
| 20 Oct 2016 | HKD | 1.52 | 1.53 | 1.5099 | 1.5099 | 1.4254 | +0.02 (+1.34%) | 180,870 |
| 19 Oct 2016 | HKD | 1.53 | 1.54 | 1.4699 | 1.4899 | 1.4065 | -0.05 (-3.25%) | 1,497,540 |
| 18 Oct 2016 | HKD | 1.54 | 1.55 | 1.53 | 1.54 | 1.4538 | +0.01 (+0.65%) | 348,813 |
| 17 Oct 2016 | HKD | 1.55 | 1.55 | 1.52 | 1.53 | 1.4444 | -0.03 (-1.92%) | 1,599,105 |
| 14 Oct 2016 | HKD | 1.59 | 1.6 | 1.5599 | 1.5599 | 1.4726 | -0.03 (-1.89%) | 1,243,044 |
| 13 Oct 2016 | HKD | 1.6 | 1.6 | 1.5599 | 1.59 | 1.501 | -0.01 (-0.63%) | 2,127,806 |
| 12 Oct 2016 | HKD | 1.6 | 1.62 | 1.59 | 1.6 | 1.5105 | -0.01 (-0.62%) | 835,233 |
| 11 Oct 2016 | HKD | 1.64 | 1.64 | 1.6 | 1.61 | 1.5199 | -0.03 (-1.83%) | 763,732 |
| 10 Oct 2016 | HKD | 1.64 | 1.64 | 1.64 | 1.64 | 1.5482 | 0.0 (0.0%) | 0 |
| 7 Oct 2016 | HKD | 1.61 | 1.6499 | 1.61 | 1.64 | 1.5482 | +0.02 (+1.23%) | 1,062,711 |
| 6 Oct 2016 | HKD | 1.64 | 1.66 | 1.62 | 1.62 | 1.5294 | -0.03 (-1.81%) | 553,732 |
| 5 Oct 2016 | HKD | 1.62 | 1.66 | 1.59 | 1.6499 | 1.5576 | +0.02 (+1.22%) | 1,112,231 |
