| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2015 | HKD | 2.8 | 2.91 | 2.8 | 2.9 | 232 | +0.06 (+2.11%) | 138,625 |
| 16 Sep 2015 | HKD | 2.88 | 2.93 | 2.73 | 2.84 | 227.2 | +0.06 (+2.16%) | 48,063 |
| 15 Sep 2015 | HKD | 2.9 | 2.9 | 2.5 | 2.78 | 222.4 | -0.04 (-1.42%) | 68,611 |
| 14 Sep 2015 | HKD | 2.9 | 3.02 | 2.79 | 2.82 | 225.6 | +0.01 (+0.36%) | 104,063 |
| 11 Sep 2015 | HKD | 2.6 | 2.89 | 2.6 | 2.81 | 224.8 | +0.25 (+9.77%) | 168,013 |
| 10 Sep 2015 | HKD | 2.48 | 2.6 | 2.24 | 2.56 | 204.8 | +0.1 (+4.07%) | 66,313 |
| 9 Sep 2015 | HKD | 2.3 | 2.55 | 2.28 | 2.46 | 196.8 | +0.27 (+12.33%) | 131,938 |
| 8 Sep 2015 | HKD | 2.1 | 2.29 | 2.1 | 2.19 | 175.2 | +0.12 (+5.80%) | 122,338 |
| 7 Sep 2015 | HKD | 2.01 | 2.09 | 1.99 | 2.07 | 165.6 | +0.08 (+4.02%) | 63,313 |
| 4 Sep 2015 | HKD | 1.91 | 2.08 | 1.84 | 1.99 | 159.2 | +0.08 (+4.19%) | 136,438 |
| 3 Sep 2015 | HKD | 1.91 | 1.91 | 1.91 | 1.91 | 152.8 | 0.0 (0.0%) | 0 |
| 2 Sep 2015 | HKD | 1.84 | 2 | 1.84 | 1.91 | 152.8 | -0.02 (-1.04%) | 80,813 |
| 1 Sep 2015 | HKD | 2.08 | 2.08 | 1.85 | 1.93 | 154.4 | -0.12 (-5.85%) | 221,063 |
| 31 Aug 2015 | HKD | 2 | 2.1 | 1.82 | 2.05 | 164 | +0.07 (+3.54%) | 182,438 |
| 28 Aug 2015 | HKD | 1.95 | 1.99 | 1.88 | 1.98 | 158.4 | +0.12 (+6.45%) | 42,250 |
| 27 Aug 2015 | HKD | 1.73 | 1.93 | 1.69 | 1.86 | 148.8 | +0.21 (+12.73%) | 71,313 |
| 26 Aug 2015 | HKD | 1.62 | 1.68 | 1.55 | 1.65 | 132 | +0.09 (+5.77%) | 38,313 |
| 25 Aug 2015 | HKD | 1.53 | 1.69 | 1.5 | 1.56 | 124.8 | -0.06 (-3.70%) | 18,750 |
| 24 Aug 2015 | HKD | 1.72 | 1.72 | 1.55 | 1.62 | 129.6 | -0.19 (-10.50%) | 20,813 |
| 21 Aug 2015 | HKD | 1.85 | 1.9 | 1.81 | 1.81 | 144.8 | -0.09 (-4.74%) | 37,188 |
| 20 Aug 2015 | HKD | 1.84 | 1.9 | 1.84 | 1.9 | 152 | 0.0 (0.0%) | 8,813 |
| 19 Aug 2015 | HKD | 1.83 | 1.92 | 1.81 | 1.9 | 152 | +0.01 (+0.53%) | 25,125 |
| 18 Aug 2015 | HKD | 1.9 | 1.9 | 1.82 | 1.89 | 151.2 | +0.04 (+2.16%) | 6,438 |
| 17 Aug 2015 | HKD | 1.86 | 1.87 | 1.79 | 1.85 | 148 | -0.07 (-3.65%) | 124,000 |
| 14 Aug 2015 | HKD | 1.91 | 1.93 | 1.82 | 1.92 | 153.6 | +0.03 (+1.59%) | 23,000 |
| 13 Aug 2015 | HKD | 1.85 | 1.9 | 1.8 | 1.89 | 151.2 | +0.06 (+3.28%) | 90,813 |
| 12 Aug 2015 | HKD | 1.73 | 1.9 | 1.73 | 1.83 | 146.4 | -0.06 (-3.17%) | 12,250 |
| 11 Aug 2015 | HKD | 1.82 | 2 | 1.8 | 1.89 | 151.2 | +0.02 (+1.07%) | 21,625 |
| 10 Aug 2015 | HKD | 1.76 | 1.95 | 1.75 | 1.87 | 149.6 | +0.08 (+4.47%) | 23,625 |
| 7 Aug 2015 | HKD | 1.69 | 1.8 | 1.68 | 1.79 | 143.2 | +0.02 (+1.13%) | 11,875 |
