| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2015 | HKD | 3.34 | 3.34 | 3.16 | 3.2 | 3.2 | -0.17 (-5.04%) | 9,073,500 |
| 27 Oct 2015 | HKD | 3.38 | 3.43 | 3.29 | 3.37 | 3.37 | -0.06 (-1.75%) | 5,995,110 |
| 26 Oct 2015 | HKD | 3.41 | 3.58 | 3.35 | 3.43 | 3.43 | +0.05 (+1.48%) | 12,119,710 |
| 23 Oct 2015 | HKD | 3.45 | 3.49 | 3.32 | 3.38 | 3.38 | -0.06 (-1.74%) | 6,576,670 |
| 22 Oct 2015 | HKD | 3.46 | 3.46 | 3.25 | 3.44 | 3.44 | -0.02 (-0.58%) | 6,635,000 |
| 21 Oct 2015 | HKD | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.0 (0.0%) | 0 |
| 20 Oct 2015 | HKD | 3.63 | 3.67 | 3.4 | 3.46 | 3.46 | -0.23 (-6.23%) | 9,359,000 |
| 19 Oct 2015 | HKD | 3.65 | 3.75 | 3.61 | 3.69 | 3.69 | +0.1 (+2.79%) | 6,892,500 |
| 16 Oct 2015 | HKD | 3.4 | 3.66 | 3.29 | 3.59 | 3.59 | +0.2 (+5.90%) | 18,573,000 |
| 15 Oct 2015 | HKD | 3.27 | 3.5 | 3.16 | 3.39 | 3.39 | +0.22 (+6.94%) | 10,499,210 |
| 14 Oct 2015 | HKD | 2.66 | 3.4 | 2.66 | 3.17 | 3.17 | -0.23 (-6.76%) | 9,107,500 |
| 13 Oct 2015 | HKD | 3.45 | 3.5 | 3.34 | 3.4 | 3.4 | -0.06 (-1.73%) | 4,470,500 |
| 12 Oct 2015 | HKD | 3.52 | 3.53 | 3.41 | 3.46 | 3.46 | +0.03 (+0.87%) | 5,912,500 |
| 9 Oct 2015 | HKD | 3.46 | 3.5 | 3.41 | 3.43 | 3.43 | 0.0 (0.0%) | 4,341,500 |
| 8 Oct 2015 | HKD | 3.61 | 3.64 | 3.41 | 3.43 | 3.43 | -0.07 (-2.00%) | 4,683,500 |
| 7 Oct 2015 | HKD | 3.53 | 3.56 | 3.4 | 3.5 | 3.5 | -0.06 (-1.69%) | 7,099,300 |
| 6 Oct 2015 | HKD | 3.68 | 3.68 | 3.54 | 3.56 | 3.56 | +0.02 (+0.56%) | 7,433,020 |
| 5 Oct 2015 | HKD | 3.49 | 3.7 | 3.49 | 3.54 | 3.54 | +0.05 (+1.43%) | 3,698,000 |
| 2 Oct 2015 | HKD | 3.35 | 3.61 | 3.35 | 3.49 | 3.49 | +0.19 (+5.76%) | 6,841,020 |
| 1 Oct 2015 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
| 30 Sep 2015 | HKD | 3.17 | 3.45 | 3.17 | 3.3 | 3.3 | +0.14 (+4.43%) | 8,962,330 |
| 29 Sep 2015 | HKD | 3.11 | 3.22 | 3.08 | 3.16 | 3.16 | -0.03 (-0.94%) | 8,494,500 |
| 28 Sep 2015 | HKD | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.0 (0.0%) | 0 |
| 25 Sep 2015 | HKD | 3.16 | 3.23 | 3.1 | 3.19 | 3.19 | -0.03 (-0.93%) | 3,746,540 |
| 24 Sep 2015 | HKD | 3.21 | 3.28 | 3.11 | 3.22 | 3.22 | +0.02 (+0.63%) | 4,150,260 |
| 23 Sep 2015 | HKD | 3.25 | 3.25 | 3 | 3.2 | 3.2 | -0.11 (-3.32%) | 7,737,000 |
| 22 Sep 2015 | HKD | 3.17 | 3.39 | 3.14 | 3.31 | 3.31 | +0.14 (+4.42%) | 10,786,190 |
| 21 Sep 2015 | HKD | 3.24 | 3.3 | 3.06 | 3.17 | 3.17 | -0.08 (-2.46%) | 11,981,000 |
| 18 Sep 2015 | HKD | 3.15 | 3.38 | 3.15 | 3.25 | 3.25 | 0.0 (0.0%) | 10,311,100 |
| 17 Sep 2015 | HKD | 3.4 | 3.66 | 3.2 | 3.25 | 3.25 | -0.26 (-7.41%) | 19,617,199 |
