| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2015 | HKD | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 0 |
| 8 Dec 2015 | HKD | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 0 |
| 7 Dec 2015 | HKD | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 0 |
| 4 Dec 2015 | HKD | 4.09 | 4.22 | 4.05 | 4.15 | 4.15 | -0.03 (-0.72%) | 10,627,000 |
| 3 Dec 2015 | HKD | 3.6 | 4.29 | 3.59 | 4.18 | 4.18 | +0.58 (+16.11%) | 26,822,600 |
| 2 Dec 2015 | HKD | 3.31 | 3.61 | 3.28 | 3.6 | 3.6 | +0.35 (+10.77%) | 7,772,770 |
| 1 Dec 2015 | HKD | 3.2 | 3.29 | 3.19 | 3.25 | 3.25 | +0.03 (+0.93%) | 2,297,154 |
| 30 Nov 2015 | HKD | 3.17 | 3.3 | 3.15 | 3.22 | 3.22 | +0.04 (+1.26%) | 3,062,500 |
| 27 Nov 2015 | HKD | 3.37 | 3.37 | 3.12 | 3.18 | 3.18 | -0.17 (-5.07%) | 3,741,579 |
| 26 Nov 2015 | HKD | 3.43 | 3.44 | 3.33 | 3.35 | 3.35 | -0.06 (-1.76%) | 1,637,500 |
| 25 Nov 2015 | HKD | 3.48 | 3.48 | 3.33 | 3.41 | 3.41 | -0.01 (-0.29%) | 1,823,670 |
| 24 Nov 2015 | HKD | 3.33 | 3.43 | 3.33 | 3.42 | 3.42 | +0.05 (+1.48%) | 2,131,500 |
| 23 Nov 2015 | HKD | 3.38 | 3.58 | 3.36 | 3.37 | 3.37 | +0.01 (+0.30%) | 4,981,515 |
| 20 Nov 2015 | HKD | 3.35 | 3.38 | 3.18 | 3.36 | 3.36 | +0.02 (+0.60%) | 4,780,000 |
| 19 Nov 2015 | HKD | 3.38 | 3.39 | 3.3 | 3.34 | 3.34 | +0.01 (+0.30%) | 3,181,580 |
| 18 Nov 2015 | HKD | 3.4 | 3.4 | 3.22 | 3.33 | 3.33 | +0.02 (+0.60%) | 2,497,500 |
| 17 Nov 2015 | HKD | 3.32 | 3.43 | 3.27 | 3.31 | 3.31 | +0.02 (+0.61%) | 5,602,943 |
| 16 Nov 2015 | HKD | 3.2 | 3.38 | 3.19 | 3.29 | 3.29 | -0.08 (-2.37%) | 4,033,000 |
| 13 Nov 2015 | HKD | 3.55 | 3.55 | 3.35 | 3.37 | 3.37 | -0.16 (-4.53%) | 5,253,802 |
| 12 Nov 2015 | HKD | 3.4 | 3.55 | 3.37 | 3.53 | 3.53 | +0.07 (+2.02%) | 3,365,500 |
| 11 Nov 2015 | HKD | 3.37 | 3.58 | 3.37 | 3.46 | 3.46 | +0.02 (+0.58%) | 2,492,970 |
| 10 Nov 2015 | HKD | 3.6 | 3.6 | 3.38 | 3.44 | 3.44 | -0.14 (-3.91%) | 4,374,500 |
| 9 Nov 2015 | HKD | 3.55 | 3.6 | 3.42 | 3.58 | 3.58 | +0.07 (+1.99%) | 4,777,250 |
| 6 Nov 2015 | HKD | 3.34 | 3.54 | 3.34 | 3.51 | 3.51 | +0.22 (+6.69%) | 8,160,215 |
| 5 Nov 2015 | HKD | 3.37 | 3.38 | 3.24 | 3.29 | 3.29 | -0.03 (-0.90%) | 6,028,080 |
| 4 Nov 2015 | HKD | 3.23 | 3.36 | 3.18 | 3.32 | 3.32 | +0.12 (+3.75%) | 8,786,085 |
| 3 Nov 2015 | HKD | 3.17 | 3.22 | 3.13 | 3.2 | 3.2 | +0.1 (+3.23%) | 5,318,000 |
| 2 Nov 2015 | HKD | 3.13 | 3.25 | 3.06 | 3.1 | 3.1 | -0.12 (-3.73%) | 5,193,000 |
| 30 Oct 2015 | HKD | 3.16 | 3.24 | 3.12 | 3.22 | 3.22 | +0.02 (+0.63%) | 4,167,103 |
| 29 Oct 2015 | HKD | 3.18 | 3.25 | 3.14 | 3.2 | 3.2 | 0.0 (0.0%) | 3,304,000 |
