| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2015 | HKD | 5.35 | 5.44 | 5.29 | 5.32 | 5.32 | +0.03 (+0.57%) | 3,027,000 |
| 16 Dec 2015 | HKD | 5.29 | 5.4 | 5.12 | 5.29 | 5.29 | +0.03 (+0.57%) | 4,162,010 |
| 15 Dec 2015 | HKD | 5.33 | 5.46 | 5.26 | 5.26 | 5.26 | -0.12 (-2.23%) | 4,106,549 |
| 14 Dec 2015 | HKD | 5.19 | 5.42 | 5.19 | 5.38 | 5.38 | +0.14 (+2.67%) | 2,859,052 |
| 11 Dec 2015 | HKD | 5.55 | 5.57 | 5.22 | 5.24 | 5.24 | -0.33 (-5.92%) | 7,580,260 |
| 10 Dec 2015 | HKD | 5.59 | 5.64 | 5.56 | 5.57 | 5.57 | -0.07 (-1.24%) | 4,166,412 |
| 9 Dec 2015 | HKD | 5.62 | 5.68 | 5.57 | 5.64 | 5.64 | +0.02 (+0.36%) | 2,581,000 |
| 8 Dec 2015 | HKD | 5.62 | 5.71 | 5.6 | 5.62 | 5.62 | -0.15 (-2.60%) | 3,356,594 |
| 7 Dec 2015 | HKD | 5.72 | 5.79 | 5.59 | 5.77 | 5.77 | +0.11 (+1.94%) | 2,320,000 |
| 4 Dec 2015 | HKD | 5.74 | 5.78 | 5.62 | 5.66 | 5.66 | -0.17 (-2.92%) | 5,570,180 |
| 3 Dec 2015 | HKD | 5.76 | 5.87 | 5.75 | 5.83 | 5.83 | 0.0 (0.0%) | 4,226,100 |
| 2 Dec 2015 | HKD | 5.6 | 5.87 | 5.6 | 5.83 | 5.83 | +0.23 (+4.11%) | 6,557,449 |
| 1 Dec 2015 | HKD | 5.56 | 5.63 | 5.56 | 5.6 | 5.6 | +0.1 (+1.82%) | 5,663,590 |
| 30 Nov 2015 | HKD | 5.61 | 5.63 | 5.43 | 5.5 | 5.5 | -0.13 (-2.31%) | 21,655,113 |
| 27 Nov 2015 | HKD | 5.67 | 5.7 | 5.61 | 5.63 | 5.63 | -0.03 (-0.53%) | 4,463,040 |
| 26 Nov 2015 | HKD | 5.85 | 5.85 | 5.61 | 5.66 | 5.66 | -0.14 (-2.41%) | 5,931,380 |
| 25 Nov 2015 | HKD | 5.68 | 5.84 | 5.65 | 5.8 | 5.8 | +0.15 (+2.65%) | 7,337,060 |
| 24 Nov 2015 | HKD | 5.57 | 5.68 | 5.57 | 5.65 | 5.65 | +0.08 (+1.44%) | 8,486,408 |
| 23 Nov 2015 | HKD | 5.57 | 5.66 | 5.42 | 5.57 | 5.57 | 0.0 (0.0%) | 4,260,000 |
| 20 Nov 2015 | HKD | 5.5 | 5.6 | 5.45 | 5.57 | 5.57 | +0.11 (+2.01%) | 5,496,000 |
| 19 Nov 2015 | HKD | 5.52 | 5.56 | 5.4 | 5.46 | 5.46 | -0.16 (-2.85%) | 10,872,738 |
| 18 Nov 2015 | HKD | 5.85 | 5.89 | 5.59 | 5.62 | 5.62 | -0.26 (-4.42%) | 6,405,814 |
| 17 Nov 2015 | HKD | 5.85 | 6.08 | 5.79 | 5.88 | 5.88 | +0.11 (+1.91%) | 5,092,000 |
| 16 Nov 2015 | HKD | 5.8 | 5.89 | 5.64 | 5.77 | 5.77 | -0.15 (-2.53%) | 4,523,491 |
| 13 Nov 2015 | HKD | 5.72 | 5.94 | 5.7 | 5.92 | 5.92 | +0.12 (+2.07%) | 13,650,412 |
| 12 Nov 2015 | HKD | 5.52 | 5.85 | 5.52 | 5.8 | 5.8 | +0.22 (+3.94%) | 9,005,192 |
| 11 Nov 2015 | HKD | 5.61 | 5.64 | 5.5 | 5.58 | 5.58 | 0.0 (0.0%) | 2,913,208 |
| 10 Nov 2015 | HKD | 5.66 | 5.7 | 5.51 | 5.58 | 5.58 | -0.08 (-1.41%) | 4,890,000 |
| 9 Nov 2015 | HKD | 5.65 | 5.84 | 5.6 | 5.66 | 5.66 | -0.1 (-1.74%) | 2,740,000 |
| 6 Nov 2015 | HKD | 5.75 | 5.86 | 5.7 | 5.76 | 5.76 | -0.01 (-0.17%) | 3,409,300 |
