| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2016 | HKD | 1.59 | 1.66 | 1.59 | 1.62 | 1.5294 | +0.03 (+1.89%) | 5,279,141 |
| 16 Aug 2016 | HKD | 1.68 | 1.68 | 1.5599 | 1.59 | 1.501 | -0.11 (-6.47%) | 15,800,570 |
| 15 Aug 2016 | HKD | 1.78 | 1.8 | 1.69 | 1.7 | 1.6049 | -0.13 (-7.10%) | 17,952,864 |
| 12 Aug 2016 | HKD | 1.8 | 1.84 | 1.77 | 1.83 | 1.7276 | +0.04 (+2.23%) | 11,695,918 |
| 11 Aug 2016 | HKD | 1.75 | 1.83 | 1.75 | 1.7901 | 1.6899 | 0.0 (0.0%) | 7,854,260 |
| 10 Aug 2016 | HKD | 1.82 | 1.87 | 1.75 | 1.7901 | 1.6899 | -0.03 (-1.64%) | 19,164,540 |
| 9 Aug 2016 | HKD | 1.7201 | 1.82 | 1.71 | 1.82 | 1.7182 | +0.1 (+5.81%) | 20,735,541 |
| 8 Aug 2016 | HKD | 1.68 | 1.76 | 1.62 | 1.7201 | 1.6239 | +0.06 (+3.62%) | 27,485,090 |
| 5 Aug 2016 | HKD | 1.53 | 1.67 | 1.52 | 1.66 | 1.5671 | +0.15 (+9.94%) | 19,295,180 |
| 4 Aug 2016 | HKD | 1.5799 | 1.64 | 1.5 | 1.5099 | 1.4254 | -0.05 (-3.21%) | 25,201,085 |
| 3 Aug 2016 | HKD | 1.4101 | 1.57 | 1.4101 | 1.5599 | 1.4726 | +0.14 (+9.85%) | 41,991,256 |
| 2 Aug 2016 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.3405 | 0.0 (0.0%) | 0 |
| 1 Aug 2016 | HKD | 1.33 | 1.4301 | 1.31 | 1.42 | 1.3405 | +0.09 (+6.77%) | 12,097,910 |
| 29 Jul 2016 | HKD | 1.38 | 1.48 | 1.33 | 1.33 | 1.2556 | -0.05 (-3.62%) | 32,203,525 |
| 28 Jul 2016 | HKD | 1.27 | 1.38 | 1.27 | 1.38 | 1.3028 | +0.11 (+8.66%) | 28,487,993 |
| 27 Jul 2016 | HKD | 1.23 | 1.3 | 1.23 | 1.27 | 1.1989 | +0.05 (+4.10%) | 12,558,310 |
| 26 Jul 2016 | HKD | 1.25 | 1.26 | 1.22 | 1.22 | 1.1517 | -0.04 (-3.17%) | 8,538,493 |
| 25 Jul 2016 | HKD | 1.25 | 1.33 | 1.24 | 1.26 | 1.1895 | 0.0 (0.0%) | 11,299,211 |
| 22 Jul 2016 | HKD | 1.24 | 1.27 | 1.24 | 1.26 | 1.1895 | +0.01 (+0.80%) | 2,189,314 |
| 21 Jul 2016 | HKD | 1.26 | 1.28 | 1.24 | 1.25 | 1.1801 | -0.01 (-0.79%) | 6,984,567 |
| 20 Jul 2016 | HKD | 1.28 | 1.33 | 1.24 | 1.26 | 1.1895 | -0.02 (-1.56%) | 11,362,089 |
| 19 Jul 2016 | HKD | 1.26 | 1.33 | 1.24 | 1.28 | 1.2084 | +0.02 (+1.59%) | 26,876,690 |
| 18 Jul 2016 | HKD | 1.17 | 1.28 | 1.15 | 1.26 | 1.1895 | +0.09 (+7.69%) | 18,387,843 |
| 15 Jul 2016 | HKD | 1.1999 | 1.21 | 1.17 | 1.17 | 1.1045 | -0.05 (-4.10%) | 11,007,129 |
| 14 Jul 2016 | HKD | 1.29 | 1.3 | 1.1999 | 1.22 | 1.1517 | -0.07 (-5.43%) | 23,002,682 |
| 13 Jul 2016 | HKD | 1.3 | 1.37 | 1.28 | 1.29 | 1.2178 | -0.01 (-0.77%) | 46,447,638 |
| 12 Jul 2016 | HKD | 1.15 | 1.35 | 1.15 | 1.3 | 1.2273 | +0.07 (+5.69%) | 81,287,784 |
| 11 Jul 2016 | HKD | 1.1999 | 1.46 | 1.17 | 1.23 | 1.1612 | 0.0 (0.0%) | 100,200,583 |
