| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2016 | HKD | 12.74 | 12.88 | 12.74 | 12.78 | 12.78 | -0.02 (-0.16%) | 1,400,300 |
| 23 Nov 2016 | HKD | 12.84 | 12.9 | 12.74 | 12.8 | 12.8 | -0.12 (-0.93%) | 4,791,657 |
| 22 Nov 2016 | HKD | 12.62 | 13 | 12.62 | 12.92 | 12.92 | +0.3 (+2.38%) | 3,417,938 |
| 21 Nov 2016 | HKD | 12.84 | 12.9 | 12.56 | 12.62 | 12.62 | -0.22 (-1.71%) | 4,780,679 |
| 18 Nov 2016 | HKD | 12.78 | 12.88 | 12.6 | 12.84 | 12.84 | +0.1 (+0.78%) | 3,476,145 |
| 17 Nov 2016 | HKD | 12.86 | 12.86 | 12.68 | 12.74 | 12.74 | -0.1 (-0.78%) | 2,711,259 |
| 16 Nov 2016 | HKD | 12.86 | 12.9 | 12.66 | 12.84 | 12.84 | +0.12 (+0.94%) | 3,717,167 |
| 15 Nov 2016 | HKD | 12.7 | 12.9 | 12.6 | 12.72 | 12.72 | +0.08 (+0.63%) | 3,688,542 |
| 14 Nov 2016 | HKD | 12.7 | 12.76 | 12.52 | 12.64 | 12.64 | -0.16 (-1.25%) | 4,069,200 |
| 11 Nov 2016 | HKD | 13.16 | 13.24 | 12.66 | 12.8 | 12.8 | -0.36 (-2.74%) | 11,213,470 |
| 10 Nov 2016 | HKD | 13.28 | 13.3 | 13.16 | 13.16 | 13.16 | +0.08 (+0.61%) | 2,527,786 |
| 9 Nov 2016 | HKD | 13.36 | 13.38 | 12.76 | 13.08 | 13.08 | -0.22 (-1.65%) | 9,623,651 |
| 8 Nov 2016 | HKD | 13.26 | 13.34 | 13.16 | 13.3 | 13.3 | +0.04 (+0.30%) | 2,917,759 |
| 7 Nov 2016 | HKD | 13.28 | 13.38 | 13.16 | 13.26 | 13.26 | +0.14 (+1.07%) | 3,585,981 |
| 4 Nov 2016 | HKD | 13.06 | 13.14 | 12.9 | 13.12 | 13.12 | +0.06 (+0.46%) | 2,325,803 |
| 3 Nov 2016 | HKD | 13.36 | 13.36 | 13.04 | 13.06 | 13.06 | -0.04 (-0.31%) | 4,259,486 |
| 2 Nov 2016 | HKD | 13.18 | 13.32 | 13.06 | 13.1 | 13.1 | -0.16 (-1.21%) | 2,904,754 |
| 1 Nov 2016 | HKD | 13.26 | 13.46 | 13.1 | 13.26 | 13.26 | +0.08 (+0.61%) | 5,921,108 |
| 31 Oct 2016 | HKD | 12.72 | 13.38 | 12.72 | 13.18 | 13.18 | +0.2 (+1.54%) | 6,096,625 |
| 28 Oct 2016 | HKD | 13.3 | 13.4 | 12.94 | 12.98 | 12.98 | -0.46 (-3.42%) | 9,131,770 |
| 27 Oct 2016 | HKD | 13.46 | 13.52 | 13.2 | 13.44 | 13.44 | -0.02 (-0.15%) | 5,066,000 |
| 26 Oct 2016 | HKD | 13.42 | 13.64 | 13.4 | 13.46 | 13.46 | 0.0 (0.0%) | 4,218,000 |
| 25 Oct 2016 | HKD | 13.4 | 13.58 | 13.4 | 13.46 | 13.46 | -0.04 (-0.30%) | 4,521,164 |
| 24 Oct 2016 | HKD | 13.76 | 13.76 | 13.3 | 13.5 | 13.5 | -0.26 (-1.89%) | 9,128,000 |
| 21 Oct 2016 | HKD | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.0 (0.0%) | 0 |
| 20 Oct 2016 | HKD | 13.6 | 13.76 | 13.56 | 13.76 | 13.76 | +0.26 (+1.93%) | 4,723,977 |
| 19 Oct 2016 | HKD | 13.7 | 13.7 | 13.48 | 13.5 | 13.5 | -0.2 (-1.46%) | 3,242,000 |
| 18 Oct 2016 | HKD | 13.66 | 13.76 | 13.56 | 13.7 | 13.7 | +0.08 (+0.59%) | 3,097,000 |
| 17 Oct 2016 | HKD | 13.7 | 13.7 | 13.48 | 13.62 | 13.62 | +0.02 (+0.15%) | 3,913,033 |
| 14 Oct 2016 | HKD | 13.62 | 13.66 | 13.5 | 13.6 | 13.6 | +0.1 (+0.74%) | 5,537,234 |
