| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | HKD | 12.42 | 12.42 | 12.22 | 12.4 | 12.4 | +0.04 (+0.32%) | 6,558,592 |
| 4 Jan 2017 | HKD | 12.34 | 12.42 | 12.22 | 12.36 | 12.36 | +0.06 (+0.49%) | 3,319,557 |
| 3 Jan 2017 | HKD | 12.4 | 12.4 | 12.22 | 12.3 | 12.3 | -0.02 (-0.16%) | 3,226,488 |
| 2 Jan 2017 | HKD | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | HKD | 12.3 | 12.4 | 12.24 | 12.32 | 12.32 | +0.1 (+0.82%) | 3,622,557 |
| 29 Dec 2016 | HKD | 12 | 12.28 | 11.9 | 12.22 | 12.22 | +0.18 (+1.50%) | 4,808,515 |
| 28 Dec 2016 | HKD | 12.02 | 12.16 | 11.86 | 12.04 | 12.04 | +0.02 (+0.17%) | 6,478,939 |
| 27 Dec 2016 | HKD | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.0 (0.0%) | 0 |
| 26 Dec 2016 | HKD | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | HKD | 12.12 | 12.2 | 12.02 | 12.02 | 12.02 | -0.1 (-0.83%) | 3,068,044 |
| 22 Dec 2016 | HKD | 12.28 | 12.32 | 12.1 | 12.12 | 12.12 | -0.16 (-1.30%) | 4,581,149 |
| 21 Dec 2016 | HKD | 12.32 | 12.36 | 12.18 | 12.28 | 12.28 | +0.02 (+0.16%) | 3,339,492 |
| 20 Dec 2016 | HKD | 12.2 | 12.36 | 12.2 | 12.26 | 12.26 | +0.04 (+0.33%) | 2,746,863 |
| 19 Dec 2016 | HKD | 12.18 | 12.4 | 12.14 | 12.22 | 12.22 | -0.1 (-0.81%) | 5,398,243 |
| 16 Dec 2016 | HKD | 12.1 | 12.34 | 12.1 | 12.32 | 12.32 | +0.18 (+1.48%) | 9,994,899 |
| 15 Dec 2016 | HKD | 12.3 | 12.38 | 12.02 | 12.14 | 12.14 | -0.18 (-1.46%) | 6,496,959 |
| 14 Dec 2016 | HKD | 12.44 | 12.52 | 12.32 | 12.32 | 12.32 | -0.14 (-1.12%) | 6,137,300 |
| 13 Dec 2016 | HKD | 12.4 | 12.58 | 12.36 | 12.46 | 12.46 | +0.04 (+0.32%) | 5,990,216 |
| 12 Dec 2016 | HKD | 12.66 | 12.72 | 12.4 | 12.42 | 12.42 | -0.2 (-1.58%) | 6,516,873 |
| 9 Dec 2016 | HKD | 12.78 | 12.86 | 12.38 | 12.62 | 12.62 | -0.22 (-1.71%) | 10,148,410 |
| 8 Dec 2016 | HKD | 12.9 | 12.92 | 12.74 | 12.84 | 12.84 | 0.0 (0.0%) | 9,320,152 |
| 7 Dec 2016 | HKD | 12.78 | 12.88 | 12.74 | 12.84 | 12.84 | +0.08 (+0.63%) | 5,609,792 |
| 6 Dec 2016 | HKD | 12.7 | 12.82 | 12.62 | 12.76 | 12.76 | +0.18 (+1.43%) | 9,362,129 |
| 5 Dec 2016 | HKD | 12.8 | 12.84 | 12.54 | 12.58 | 12.58 | -0.22 (-1.72%) | 14,384,880 |
| 2 Dec 2016 | HKD | 12.86 | 12.86 | 12.76 | 12.8 | 12.8 | -0.08 (-0.62%) | 3,662,016 |
| 1 Dec 2016 | HKD | 12.78 | 12.88 | 12.7 | 12.88 | 12.88 | +0.12 (+0.94%) | 7,285,180 |
| 30 Nov 2016 | HKD | 12.9 | 12.98 | 12.76 | 12.76 | 12.76 | -0.14 (-1.09%) | 15,339,380 |
| 29 Nov 2016 | HKD | 12.7 | 13.04 | 12.7 | 12.9 | 12.9 | +0.04 (+0.31%) | 17,927,000 |
| 28 Nov 2016 | HKD | 12.76 | 12.92 | 12.7 | 12.86 | 12.86 | +0.16 (+1.26%) | 5,572,982 |
| 25 Nov 2016 | HKD | 12.74 | 12.78 | 12.66 | 12.7 | 12.7 | -0.08 (-0.63%) | 2,919,385 |
