| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2016 | HKD | 3.59 | 3.79 | 3.59 | 3.7 | 3.2157 | +0.1 (+2.78%) | 1,854,801 |
| 21 Jan 2016 | HKD | 3.6 | 3.73 | 3.49 | 3.6 | 3.1287 | 0.0 (0.0%) | 2,517,559 |
| 20 Jan 2016 | HKD | 3.25 | 3.63 | 3.25 | 3.6 | 3.1287 | +0.19 (+5.57%) | 5,129,468 |
| 19 Jan 2016 | HKD | 3.3 | 3.55 | 3.16 | 3.41 | 2.9636 | +0.23 (+7.23%) | 2,002,081 |
| 18 Jan 2016 | HKD | 3.03 | 3.3 | 3.03 | 3.18 | 2.7637 | -0.02 (-0.63%) | 105,857 |
| 15 Jan 2016 | HKD | 3.23 | 3.23 | 3.11 | 3.2 | 2.7811 | -0.03 (-0.93%) | 237,028 |
| 14 Jan 2016 | HKD | 2.8 | 3.24 | 2.8 | 3.23 | 2.8072 | -0.03 (-0.92%) | 66,736 |
| 13 Jan 2016 | HKD | 3.25 | 3.29 | 3.25 | 3.26 | 2.8333 | +0.1 (+3.16%) | 73,640 |
| 12 Jan 2016 | HKD | 3.29 | 3.45 | 3.12 | 3.16 | 2.7463 | 0.0 (0.0%) | 1,026,354 |
| 11 Jan 2016 | HKD | 3.3 | 3.35 | 3.12 | 3.16 | 2.7463 | -0.2 (-5.95%) | 487,863 |
| 8 Jan 2016 | HKD | 3.46 | 3.53 | 3.36 | 3.36 | 2.9202 | -0.02 (-0.59%) | 418,826 |
| 7 Jan 2016 | HKD | 3.58 | 3.59 | 3.3 | 3.38 | 2.9375 | -0.24 (-6.63%) | 1,251,876 |
| 6 Jan 2016 | HKD | 3.8 | 3.8 | 3.58 | 3.62 | 3.1461 | -0.1 (-2.69%) | 214,016 |
| 5 Jan 2016 | HKD | 3.45 | 3.86 | 3.45 | 3.72 | 3.233 | +0.14 (+3.91%) | 1,673,003 |
| 4 Jan 2016 | HKD | 3.75 | 3.75 | 3.57 | 3.58 | 3.1114 | -0.37 (-9.37%) | 614,432 |
| 1 Jan 2016 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 3.4329 | 0.0 (0.0%) | 0 |
| 31 Dec 2015 | HKD | 3.95 | 4.03 | 3.84 | 3.95 | 3.4329 | -0.02 (-0.50%) | 264,643 |
| 30 Dec 2015 | HKD | 3.77 | 4.18 | 3.77 | 3.97 | 3.4503 | +0.12 (+3.12%) | 5,628,838 |
| 29 Dec 2015 | HKD | 3.61 | 3.91 | 3.48 | 3.85 | 3.346 | +0.2 (+5.48%) | 4,524,242 |
| 28 Dec 2015 | HKD | 3.85 | 3.93 | 3.58 | 3.65 | 3.1722 | -0.25 (-6.41%) | 1,656,894 |
| 25 Dec 2015 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 3.3895 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | HKD | 3.65 | 3.9 | 3.64 | 3.9 | 3.3895 | +0.21 (+5.69%) | 8,146,397 |
| 23 Dec 2015 | HKD | 3.6 | 3.85 | 3.59 | 3.69 | 3.207 | +0.12 (+3.36%) | 17,257,013 |
| 22 Dec 2015 | HKD | 3.24 | 3.75 | 3.2 | 3.57 | 3.1027 | +0.37 (+11.56%) | 8,394,931 |
| 21 Dec 2015 | HKD | 3.03 | 3.22 | 3.02 | 3.2 | 2.7811 | 0.0 (0.0%) | 377,404 |
| 18 Dec 2015 | HKD | 3.13 | 3.28 | 3.03 | 3.2 | 2.7811 | +0.01 (+0.31%) | 16,483,796 |
| 17 Dec 2015 | HKD | 3.2 | 3.24 | 2.98 | 3.19 | 2.7724 | -0.07 (-2.15%) | 22,819,115 |
| 16 Dec 2015 | HKD | 3.5 | 3.68 | 3.19 | 3.26 | 2.8333 | -0.31 (-8.68%) | 2,876,552 |
| 15 Dec 2015 | HKD | 2.86 | 3.58 | 2.66 | 3.57 | 3.1027 | +0.67 (+23.10%) | 6,692,012 |
| 14 Dec 2015 | HKD | 3.4 | 3.4 | 2.9 | 2.9 | 2.5204 | -0.5 (-14.71%) | 5,453,943 |
