| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2016 | HKD | 4.2 | 4.3 | 4.2 | 4.3 | 3.636 | +0.05 (+1.18%) | 8,042 |
| 9 Nov 2016 | HKD | 4.3 | 4.3 | 4.1 | 4.25 | 3.5938 | -0.2 (-4.49%) | 34,532 |
| 8 Nov 2016 | HKD | 4.1 | 4.7 | 4.1 | 4.45 | 3.7629 | +0.3 (+7.23%) | 142,386 |
| 7 Nov 2016 | HKD | 4.2 | 4.2 | 4.1 | 4.15 | 3.5092 | -0.05 (-1.19%) | 8,988 |
| 4 Nov 2016 | HKD | 4.05 | 4.2 | 4.05 | 4.2 | 3.5515 | +0.05 (+1.20%) | 29,329 |
| 3 Nov 2016 | HKD | 4.15 | 4.15 | 4.15 | 4.15 | 3.5092 | 0.0 (0.0%) | 16,557 |
| 2 Nov 2016 | HKD | 4.25 | 4.25 | 4.15 | 4.15 | 3.5092 | -0.1 (-2.35%) | 35,951 |
| 1 Nov 2016 | HKD | 4.25 | 4.25 | 4.2 | 4.25 | 3.5938 | -0.05 (-1.16%) | 24,598 |
| 31 Oct 2016 | HKD | 4.2 | 4.3 | 4.2 | 4.3 | 3.636 | +0.1 (+2.38%) | 27,910 |
| 28 Oct 2016 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 3.5515 | 0.0 (0.0%) | 8,042 |
| 27 Oct 2016 | HKD | 4.1 | 4.3 | 4.1 | 4.2 | 3.5515 | +0.1 (+2.44%) | 91,770 |
| 26 Oct 2016 | HKD | 4.2 | 4.2 | 4.1 | 4.1 | 3.4669 | -0.1 (-2.38%) | 32,640 |
| 25 Oct 2016 | HKD | 4.15 | 4.2 | 4.15 | 4.2 | 3.5515 | 0.0 (0.0%) | 45,885 |
| 24 Oct 2016 | HKD | 4.1 | 4.3 | 4.1 | 4.2 | 3.5515 | 0.0 (0.0%) | 57,238 |
| 21 Oct 2016 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 3.5515 | 0.0 (0.0%) | 0 |
| 20 Oct 2016 | HKD | 4.05 | 4.3 | 4.05 | 4.2 | 3.5515 | +0.15 (+3.70%) | 92,717 |
| 19 Oct 2016 | HKD | 4.3 | 4.3 | 4 | 4.05 | 3.4246 | -0.25 (-5.81%) | 53,454 |
| 18 Oct 2016 | HKD | 3.9 | 4.3 | 3.9 | 4.3 | 3.636 | +0.45 (+11.69%) | 191,583 |
| 17 Oct 2016 | HKD | 3.9 | 3.9 | 3.85 | 3.85 | 3.2555 | -0.05 (-1.28%) | 30,275 |
| 14 Oct 2016 | HKD | 3.85 | 3.9 | 3.85 | 3.9 | 3.2978 | +0.05 (+1.30%) | 55,819 |
| 13 Oct 2016 | HKD | 3.9 | 4 | 3.85 | 3.85 | 3.2555 | -0.05 (-1.28%) | 21,760 |
| 12 Oct 2016 | HKD | 3.8 | 3.9 | 3.8 | 3.9 | 3.2978 | 0.0 (0.0%) | 7,569 |
| 11 Oct 2016 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 3.2978 | 0.0 (0.0%) | 11,826 |
| 10 Oct 2016 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 3.2978 | 0.0 (0.0%) | 0 |
| 7 Oct 2016 | HKD | 3.95 | 3.95 | 3.9 | 3.9 | 3.2978 | -0.15 (-3.70%) | 16,557 |
| 6 Oct 2016 | HKD | 3.8 | 4.05 | 3.8 | 4.05 | 3.4246 | +0.25 (+6.58%) | 74,741 |
| 5 Oct 2016 | HKD | 3.9 | 3.9 | 3.75 | 3.8 | 3.2132 | -0.15 (-3.80%) | 42,101 |
| 4 Oct 2016 | HKD | 3.85 | 3.95 | 3.75 | 3.95 | 3.3401 | +0.1 (+2.60%) | 1,206,734 |
| 3 Oct 2016 | HKD | 3.95 | 4.05 | 3.8 | 3.85 | 3.2555 | -0.1 (-2.53%) | 15,610 |
| 30 Sep 2016 | HKD | 3.9 | 3.95 | 3.9 | 3.95 | 3.3401 | +0.05 (+1.28%) | 17,503 |
