| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2016 | HKD | 3.9 | 3.9 | 3.8 | 3.9 | 3.2978 | 0.0 (0.0%) | 7,569 |
| 21 Dec 2016 | HKD | 3.8 | 3.9 | 3.8 | 3.9 | 3.2978 | -0.1 (-2.50%) | 3,311 |
| 20 Dec 2016 | HKD | 4.05 | 4.05 | 3.65 | 4 | 3.3824 | -0.05 (-1.23%) | 79,471 |
| 19 Dec 2016 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 3.4246 | -0.1 (-2.41%) | 10,880 |
| 16 Dec 2016 | HKD | 4.1 | 4.15 | 4.1 | 4.15 | 3.5092 | +0.05 (+1.22%) | 2,838 |
| 15 Dec 2016 | HKD | 4.15 | 4.15 | 4.1 | 4.1 | 3.4669 | 0.0 (0.0%) | 12,772 |
| 14 Dec 2016 | HKD | 4.2 | 4.2 | 4.1 | 4.1 | 3.4669 | -0.15 (-3.53%) | 1,419 |
| 13 Dec 2016 | HKD | 4.15 | 4.25 | 4.15 | 4.25 | 3.5938 | +0.1 (+2.41%) | 4,730 |
| 12 Dec 2016 | HKD | 4.15 | 4.2 | 4.15 | 4.15 | 3.5092 | 0.0 (0.0%) | 7,096 |
| 9 Dec 2016 | HKD | 4.15 | 4.15 | 4.15 | 4.15 | 3.5092 | -0.05 (-1.19%) | 6,150 |
| 8 Dec 2016 | HKD | 4.25 | 4.25 | 4.2 | 4.2 | 3.5515 | 0.0 (0.0%) | 42,574 |
| 7 Dec 2016 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 3.5515 | 0.0 (0.0%) | 0 |
| 6 Dec 2016 | HKD | 4.15 | 4.2 | 4.15 | 4.2 | 3.5515 | +0.05 (+1.20%) | 8,988 |
| 5 Dec 2016 | HKD | 4.2 | 4.2 | 4.15 | 4.15 | 3.5092 | -0.05 (-1.19%) | 5,203 |
| 2 Dec 2016 | HKD | 4.2 | 4.2 | 4.1 | 4.2 | 3.5515 | -0.1 (-2.33%) | 9,461 |
| 1 Dec 2016 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 3.636 | 0.0 (0.0%) | 0 |
| 30 Nov 2016 | HKD | 4.4 | 4.45 | 4.3 | 4.3 | 3.636 | 0.0 (0.0%) | 16,083 |
| 29 Nov 2016 | HKD | 4.2 | 4.3 | 4.1 | 4.3 | 3.636 | +0.1 (+2.38%) | 19,395 |
| 28 Nov 2016 | HKD | 4.25 | 4.35 | 4.2 | 4.2 | 3.5515 | -0.15 (-3.45%) | 79,471 |
| 25 Nov 2016 | HKD | 4.35 | 4.35 | 4.35 | 4.35 | 3.6783 | -0.05 (-1.14%) | 3,784 |
| 24 Nov 2016 | HKD | 4.5 | 4.5 | 4.2 | 4.4 | 3.7206 | -0.05 (-1.12%) | 96,501 |
| 23 Nov 2016 | HKD | 4.5 | 4.5 | 4.45 | 4.45 | 3.7629 | -0.2 (-4.30%) | 7,096 |
| 22 Nov 2016 | HKD | 4.5 | 4.65 | 4.5 | 4.65 | 3.932 | +0.05 (+1.09%) | 24,598 |
| 21 Nov 2016 | HKD | 4.5 | 4.6 | 4.5 | 4.6 | 3.8897 | 0.0 (0.0%) | 43,047 |
| 18 Nov 2016 | HKD | 4.55 | 4.65 | 4.5 | 4.6 | 3.8897 | +0.05 (+1.10%) | 26,963 |
| 17 Nov 2016 | HKD | 4.45 | 4.65 | 4.45 | 4.55 | 3.8474 | +0.1 (+2.25%) | 30,748 |
| 16 Nov 2016 | HKD | 4.5 | 4.5 | 4.45 | 4.45 | 3.7629 | -0.15 (-3.26%) | 52,981 |
| 15 Nov 2016 | HKD | 4.4 | 4.7 | 4.4 | 4.6 | 3.8897 | +0.35 (+8.24%) | 166,038 |
| 14 Nov 2016 | HKD | 4.35 | 4.35 | 4.2 | 4.25 | 3.5938 | -0.1 (-2.30%) | 26,490 |
| 11 Nov 2016 | HKD | 4.35 | 4.35 | 4.35 | 4.35 | 3.6783 | +0.05 (+1.16%) | 7,096 |
