| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2016 | HKD | 2.89 | 2.91 | 2.89 | 2.91 | 3.2333 | +0.02 (+0.69%) | 1,044,901 |
| 28 Sep 2016 | HKD | 2.88 | 2.9 | 2.86 | 2.89 | 3.2111 | 0.0 (0.0%) | 1,200,601 |
| 27 Sep 2016 | HKD | 2.88 | 2.89 | 2.85 | 2.89 | 3.2111 | 0.0 (0.0%) | 1,029,457 |
| 26 Sep 2016 | HKD | 2.89 | 2.91 | 2.85 | 2.89 | 3.2111 | 0.0 (0.0%) | 1,123,255 |
| 23 Sep 2016 | HKD | 2.9 | 2.93 | 2.83 | 2.89 | 3.2111 | +0.01 (+0.35%) | 2,079,002 |
| 22 Sep 2016 | HKD | 2.93 | 2.94 | 2.88 | 2.88 | 3.2 | -0.05 (-1.71%) | 1,249,201 |
| 21 Sep 2016 | HKD | 2.94 | 2.94 | 2.91 | 2.93 | 3.2556 | +0.01 (+0.34%) | 1,814,402 |
| 20 Sep 2016 | HKD | 2.93 | 2.94 | 2.91 | 2.92 | 3.2444 | -0.01 (-0.34%) | 5,496,306 |
| 19 Sep 2016 | HKD | 2.95 | 2.96 | 2.9 | 2.93 | 3.2556 | -0.01 (-0.34%) | 1,889,885 |
| 16 Sep 2016 | HKD | 2.94 | 2.94 | 2.94 | 2.94 | 3.2667 | 0.0 (0.0%) | 0 |
| 15 Sep 2016 | HKD | 2.91 | 2.94 | 2.9 | 2.94 | 3.2667 | +0.01 (+0.34%) | 1,854,272 |
| 14 Sep 2016 | HKD | 2.93 | 2.93 | 2.9 | 2.93 | 3.2556 | 0.0 (0.0%) | 3,186,903 |
| 13 Sep 2016 | HKD | 2.96 | 2.96 | 2.89 | 2.93 | 3.2556 | -0.02 (-0.68%) | 1,482,302 |
| 12 Sep 2016 | HKD | 2.94 | 2.96 | 2.92 | 2.95 | 3.2778 | -0.01 (-0.34%) | 1,855,802 |
| 9 Sep 2016 | HKD | 2.99 | 2.99 | 2.93 | 2.96 | 3.2889 | 0.0 (0.0%) | 5,489,106 |
| 8 Sep 2016 | HKD | 2.97 | 2.97 | 2.92 | 2.96 | 3.2889 | 0.0 (0.0%) | 1,827,902 |
| 7 Sep 2016 | HKD | 2.99 | 2.99 | 2.94 | 2.96 | 3.2889 | -0.02 (-0.67%) | 1,837,802 |
| 6 Sep 2016 | HKD | 2.95 | 2.98 | 2.91 | 2.98 | 3.3111 | +0.05 (+1.71%) | 2,745,903 |
| 5 Sep 2016 | HKD | 2.97 | 2.98 | 2.92 | 2.93 | 3.2556 | -0.04 (-1.35%) | 3,682,804 |
| 2 Sep 2016 | HKD | 2.97 | 2.98 | 2.94 | 2.97 | 3.3 | +0.01 (+0.34%) | 3,629,704 |
| 1 Sep 2016 | HKD | 2.97 | 2.98 | 2.93 | 2.96 | 3.2889 | 0.0 (0.0%) | 3,967,393 |
| 31 Aug 2016 | HKD | 2.9 | 2.97 | 2.9 | 2.96 | 3.2889 | +0.05 (+1.72%) | 3,656,884 |
| 30 Aug 2016 | HKD | 2.88 | 2.91 | 2.86 | 2.91 | 3.2333 | +0.03 (+1.04%) | 2,717,103 |
| 29 Aug 2016 | HKD | 2.89 | 2.92 | 2.87 | 2.88 | 3.2 | 0.0 (0.0%) | 1,524,872 |
| 26 Aug 2016 | HKD | 2.84 | 2.88 | 2.83 | 2.88 | 3.2 | +0.06 (+2.13%) | 1,966,502 |
| 25 Aug 2016 | HKD | 2.8 | 2.83 | 2.75 | 2.82 | 3.1333 | 0.0 (0.0%) | 620,812 |
| 24 Aug 2016 | HKD | 2.84 | 2.84 | 2.78 | 2.82 | 3.1333 | 0.0 (0.0%) | 384,300 |
| 23 Aug 2016 | HKD | 2.9 | 2.9 | 2.8 | 2.82 | 3.1333 | -0.04 (-1.40%) | 1,386,001 |
| 22 Aug 2016 | HKD | 2.93 | 2.97 | 2.85 | 2.86 | 3.1778 | -0.05 (-1.72%) | 2,162,702 |
| 19 Aug 2016 | HKD | 2.92 | 2.94 | 2.87 | 2.91 | 3.2333 | -0.01 (-0.34%) | 1,189,891 |
