| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2016 | HKD | 3.65 | 3.74 | 3.55 | 3.61 | 1.805 | -0.01 (-0.28%) | 13,248,000 |
| 22 Jan 2016 | HKD | 3.43 | 3.65 | 3.43 | 3.62 | 1.81 | +0.26 (+7.74%) | 28,848,000 |
| 21 Jan 2016 | HKD | 3.44 | 3.53 | 3.3 | 3.36 | 1.68 | -0.03 (-0.88%) | 23,088,000 |
| 20 Jan 2016 | HKD | 3.47 | 3.47 | 3.3 | 3.39 | 1.695 | -0.08 (-2.31%) | 19,588,000 |
| 19 Jan 2016 | HKD | 3.27 | 3.49 | 3.26 | 3.47 | 1.735 | +0.23 (+7.10%) | 13,380,000 |
| 18 Jan 2016 | HKD | 3.22 | 3.35 | 3.17 | 3.24 | 1.62 | 0.0 (0.0%) | 15,231,740 |
| 15 Jan 2016 | HKD | 3.4 | 3.44 | 3.13 | 3.24 | 1.62 | -0.12 (-3.57%) | 20,832,000 |
| 14 Jan 2016 | HKD | 3.23 | 3.39 | 3.13 | 3.36 | 1.68 | +0.08 (+2.44%) | 18,552,286 |
| 13 Jan 2016 | HKD | 3.47 | 3.54 | 3.23 | 3.28 | 1.64 | -0.1 (-2.96%) | 17,340,000 |
| 12 Jan 2016 | HKD | 3.33 | 3.47 | 3.28 | 3.38 | 1.69 | +0.11 (+3.36%) | 23,088,000 |
| 11 Jan 2016 | HKD | 3.55 | 3.55 | 3.25 | 3.27 | 1.635 | -0.33 (-9.17%) | 25,596,000 |
| 8 Jan 2016 | HKD | 3.68 | 3.69 | 3.48 | 3.6 | 1.8 | -0.06 (-1.64%) | 14,439,974 |
| 7 Jan 2016 | HKD | 3.81 | 3.81 | 3.54 | 3.66 | 1.83 | -0.14 (-3.68%) | 20,189,320 |
| 6 Jan 2016 | HKD | 3.8 | 3.81 | 3.71 | 3.8 | 1.9 | +0.03 (+0.80%) | 15,596,000 |
| 5 Jan 2016 | HKD | 3.58 | 3.77 | 3.58 | 3.77 | 1.885 | +0.1 (+2.72%) | 19,416,000 |
| 4 Jan 2016 | HKD | 3.81 | 3.93 | 3.45 | 3.67 | 1.835 | -0.14 (-3.67%) | 23,444,000 |
| 1 Jan 2016 | HKD | 3.81 | 3.81 | 3.81 | 3.81 | 1.905 | 0.0 (0.0%) | 0 |
| 31 Dec 2015 | HKD | 3.8 | 3.85 | 3.77 | 3.81 | 1.905 | +0.01 (+0.26%) | 3,004,000 |
| 30 Dec 2015 | HKD | 3.88 | 3.98 | 3.74 | 3.8 | 1.9 | -0.07 (-1.81%) | 11,860,472 |
| 29 Dec 2015 | HKD | 3.69 | 3.88 | 3.69 | 3.87 | 1.935 | +0.14 (+3.75%) | 3,767,658 |
| 28 Dec 2015 | HKD | 3.85 | 3.86 | 3.63 | 3.73 | 1.865 | -0.09 (-2.36%) | 9,448,000 |
| 25 Dec 2015 | HKD | 3.82 | 3.82 | 3.82 | 3.82 | 1.91 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | HKD | 3.85 | 3.9 | 3.78 | 3.82 | 1.91 | -0.02 (-0.52%) | 1,360,000 |
| 23 Dec 2015 | HKD | 3.78 | 3.88 | 3.76 | 3.84 | 1.92 | +0.08 (+2.13%) | 19,764,000 |
| 22 Dec 2015 | HKD | 3.9 | 3.9 | 3.72 | 3.76 | 1.88 | -0.08 (-2.08%) | 12,304,000 |
| 21 Dec 2015 | HKD | 3.6 | 3.85 | 3.6 | 3.84 | 1.92 | +0.25 (+6.96%) | 29,502,360 |
| 18 Dec 2015 | HKD | 3.55 | 3.61 | 3.51 | 3.59 | 1.795 | +0.04 (+1.13%) | 7,372,000 |
| 17 Dec 2015 | HKD | 3.53 | 3.62 | 3.44 | 3.55 | 1.775 | +0.07 (+2.01%) | 34,836,000 |
| 16 Dec 2015 | HKD | 3.41 | 3.66 | 3.4 | 3.48 | 1.74 | +0.06 (+1.75%) | 33,000,000 |
| 15 Dec 2015 | HKD | 3.29 | 3.44 | 3.28 | 3.42 | 1.71 | +0.15 (+4.59%) | 24,944,000 |
