| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2015 | HKD | 3.15 | 3.16 | 3.15 | 3.15 | 3.15 | -0.02 (-0.63%) | 78,269 |
| 2 Jul 2015 | HKD | 3.15 | 3.19 | 3.15 | 3.17 | 3.17 | +0.01 (+0.32%) | 127,000 |
| 1 Jul 2015 | HKD | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.0 (0.0%) | 0 |
| 30 Jun 2015 | HKD | 3.17 | 3.18 | 3.15 | 3.16 | 3.16 | -0.01 (-0.32%) | 358,700 |
| 29 Jun 2015 | HKD | 3.25 | 3.26 | 3.16 | 3.17 | 3.17 | -0.08 (-2.46%) | 420,000 |
| 26 Jun 2015 | HKD | 3.25 | 3.26 | 3.25 | 3.25 | 3.25 | -0.01 (-0.31%) | 129,000 |
| 25 Jun 2015 | HKD | 3.26 | 3.28 | 3.25 | 3.26 | 3.26 | -0.02 (-0.61%) | 187,000 |
| 24 Jun 2015 | HKD | 3.28 | 3.28 | 3.25 | 3.28 | 3.28 | +0.02 (+0.61%) | 188,954 |
| 23 Jun 2015 | HKD | 3.26 | 3.34 | 3.26 | 3.26 | 3.26 | -0.01 (-0.31%) | 389,500 |
| 22 Jun 2015 | HKD | 3.28 | 3.28 | 3.25 | 3.27 | 3.27 | +0.02 (+0.62%) | 91,500 |
| 19 Jun 2015 | HKD | 3.24 | 3.28 | 3.24 | 3.25 | 3.25 | -0.01 (-0.31%) | 287,500 |
| 18 Jun 2015 | HKD | 3.25 | 3.26 | 3.23 | 3.26 | 3.26 | +0.01 (+0.31%) | 261,700 |
| 17 Jun 2015 | HKD | 3.24 | 3.29 | 3.24 | 3.25 | 3.25 | +0.02 (+0.62%) | 344,500 |
| 16 Jun 2015 | HKD | 3.25 | 3.3 | 3.23 | 3.23 | 3.23 | -0.04 (-1.22%) | 730,000 |
| 15 Jun 2015 | HKD | 3.29 | 3.3 | 3.25 | 3.27 | 3.27 | +0.01 (+0.31%) | 324,500 |
| 12 Jun 2015 | HKD | 3.26 | 3.29 | 3.25 | 3.26 | 3.26 | +0.03 (+0.93%) | 188,000 |
| 11 Jun 2015 | HKD | 3.22 | 3.3 | 3.22 | 3.23 | 3.23 | 0.0 (0.0%) | 116,945 |
| 10 Jun 2015 | HKD | 3.22 | 3.27 | 3.22 | 3.23 | 3.23 | 0.0 (0.0%) | 568,000 |
| 9 Jun 2015 | HKD | 3.31 | 3.31 | 3.23 | 3.23 | 3.23 | -0.08 (-2.42%) | 441,500 |
| 8 Jun 2015 | HKD | 3.24 | 3.33 | 3.24 | 3.31 | 3.31 | +0.07 (+2.16%) | 1,173,860 |
| 5 Jun 2015 | HKD | 3.28 | 3.32 | 3.23 | 3.24 | 3.24 | -0.03 (-0.92%) | 1,194,000 |
| 4 Jun 2015 | HKD | 3.31 | 3.31 | 3.25 | 3.27 | 3.27 | -0.03 (-0.91%) | 579,769 |
| 3 Jun 2015 | HKD | 3.3 | 3.3 | 3.28 | 3.3 | 3.3 | +0.02 (+0.61%) | 427,328 |
| 2 Jun 2015 | HKD | 3.27 | 3.3 | 3.25 | 3.28 | 3.28 | +0.01 (+0.31%) | 1,370,782 |
| 1 Jun 2015 | HKD | 3.24 | 3.29 | 3.21 | 3.27 | 3.27 | +0.04 (+1.24%) | 1,636,648 |
| 29 May 2015 | HKD | 3.28 | 3.33 | 3.15 | 3.23 | 3.23 | -0.08 (-2.42%) | 3,538,200 |
| 28 May 2015 | HKD | 3.36 | 3.36 | 3.27 | 3.31 | 3.31 | -0.03 (-0.90%) | 917,150 |
| 27 May 2015 | HKD | 3.38 | 3.38 | 3.33 | 3.34 | 3.34 | -0.02 (-0.60%) | 747,668 |
| 26 May 2015 | HKD | 3.35 | 3.4 | 3.34 | 3.36 | 3.36 | +0.01 (+0.30%) | 961,000 |
| 25 May 2015 | HKD | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 0 |
