| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2016 | HKD | 4 | 4.05 | 3.9 | 3.9 | 3.2978 | -0.05 (-1.27%) | 67,645 |
| 28 Sep 2016 | HKD | 4 | 4.05 | 3.95 | 3.95 | 3.3401 | -0.05 (-1.25%) | 29,802 |
| 27 Sep 2016 | HKD | 3.85 | 4 | 3.85 | 4 | 3.3824 | +0.15 (+3.90%) | 23,179 |
| 26 Sep 2016 | HKD | 3.8 | 3.95 | 3.8 | 3.85 | 3.2555 | +0.05 (+1.32%) | 39,263 |
| 23 Sep 2016 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 3.2132 | 0.0 (0.0%) | 21,287 |
| 22 Sep 2016 | HKD | 3.8 | 4 | 3.8 | 3.8 | 3.2132 | 0.0 (0.0%) | 35,005 |
| 21 Sep 2016 | HKD | 3.9 | 3.9 | 3.75 | 3.8 | 3.2132 | 0.0 (0.0%) | 2,365 |
| 20 Sep 2016 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 3.2132 | -0.15 (-3.80%) | 13,718 |
| 19 Sep 2016 | HKD | 4 | 4 | 3.95 | 3.95 | 3.3401 | +0.1 (+2.60%) | 27,437 |
| 16 Sep 2016 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 3.2555 | 0.0 (0.0%) | 0 |
| 15 Sep 2016 | HKD | 4 | 4 | 3.8 | 3.85 | 3.2555 | 0.0 (0.0%) | 11,353 |
| 14 Sep 2016 | HKD | 3.8 | 3.85 | 3.8 | 3.85 | 3.2555 | 0.0 (0.0%) | 2,838 |
| 13 Sep 2016 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 3.2555 | -0.1 (-2.53%) | 10,407 |
| 12 Sep 2016 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 3.3401 | 0.0 (0.0%) | 0 |
| 9 Sep 2016 | HKD | 3.9 | 4 | 3.9 | 3.95 | 3.3401 | +0.05 (+1.28%) | 180,230 |
| 8 Sep 2016 | HKD | 4 | 4 | 3.9 | 3.9 | 3.2978 | -0.1 (-2.50%) | 163,673 |
| 7 Sep 2016 | HKD | 3.9 | 4 | 3.75 | 4 | 3.3824 | +0.1 (+2.56%) | 54,400 |
| 6 Sep 2016 | HKD | 4.05 | 4.05 | 3.8 | 3.9 | 3.2978 | +0.05 (+1.30%) | 298,017 |
| 5 Sep 2016 | HKD | 3.9 | 4 | 3.75 | 3.85 | 3.2555 | -0.15 (-3.75%) | 276,730 |
| 2 Sep 2016 | HKD | 4.1 | 4.3 | 4 | 4 | 3.3824 | -0.1 (-2.44%) | 126,303 |
| 1 Sep 2016 | HKD | 3.65 | 4.1 | 3.65 | 4.1 | 3.4669 | +0.4 (+10.81%) | 1,977,322 |
| 31 Aug 2016 | HKD | 3.75 | 3.75 | 3.6 | 3.7 | 3.1287 | -0.1 (-2.63%) | 82,783 |
| 30 Aug 2016 | HKD | 3.75 | 3.8 | 3.7 | 3.8 | 3.2132 | 0.0 (0.0%) | 105,962 |
| 29 Aug 2016 | HKD | 3.85 | 3.85 | 3.75 | 3.8 | 3.2132 | -0.1 (-2.56%) | 17,030 |
| 26 Aug 2016 | HKD | 3.95 | 3.95 | 3.9 | 3.9 | 3.2978 | -0.05 (-1.27%) | 30,748 |
| 25 Aug 2016 | HKD | 3.9 | 3.95 | 3.9 | 3.95 | 3.3401 | -0.05 (-1.25%) | 17,503 |
| 24 Aug 2016 | HKD | 4 | 4 | 4 | 4 | 3.3824 | 0.0 (0.0%) | 29,329 |
| 23 Aug 2016 | HKD | 4.05 | 4.1 | 4 | 4 | 3.3824 | -0.1 (-2.44%) | 19,395 |
| 22 Aug 2016 | HKD | 4.05 | 4.3 | 4.05 | 4.1 | 3.4669 | 0.0 (0.0%) | 133,871 |
| 19 Aug 2016 | HKD | 4 | 4.1 | 4 | 4.1 | 3.4669 | +0.05 (+1.23%) | 141,440 |
