| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2015 | HKD | 2.69 | 2.87 | 2.69 | 2.78 | 2.78 | +0.05 (+1.83%) | 96,955,673 |
| 18 Dec 2015 | HKD | 2.72 | 2.75 | 2.68 | 2.73 | 2.73 | +0.02 (+0.74%) | 61,507,406 |
| 17 Dec 2015 | HKD | 2.72 | 2.79 | 2.7 | 2.71 | 2.71 | +0.02 (+0.74%) | 58,009,000 |
| 16 Dec 2015 | HKD | 2.67 | 2.74 | 2.67 | 2.69 | 2.69 | +0.05 (+1.89%) | 42,480,137 |
| 15 Dec 2015 | HKD | 2.66 | 2.72 | 2.62 | 2.64 | 2.64 | -0.01 (-0.38%) | 72,448,063 |
| 14 Dec 2015 | HKD | 2.66 | 2.7 | 2.65 | 2.65 | 2.65 | -0.06 (-2.21%) | 49,798,861 |
| 11 Dec 2015 | HKD | 2.74 | 2.75 | 2.69 | 2.71 | 2.71 | -0.02 (-0.73%) | 35,054,256 |
| 10 Dec 2015 | HKD | 2.8 | 2.8 | 2.71 | 2.73 | 2.73 | -0.07 (-2.50%) | 48,687,502 |
| 9 Dec 2015 | HKD | 2.8 | 2.8 | 2.75 | 2.8 | 2.8 | 0.0 (0.0%) | 30,021,400 |
| 8 Dec 2015 | HKD | 2.87 | 2.87 | 2.76 | 2.8 | 2.8 | -0.04 (-1.41%) | 35,507,587 |
| 7 Dec 2015 | HKD | 2.85 | 2.87 | 2.81 | 2.84 | 2.84 | +0.04 (+1.43%) | 23,465,946 |
| 4 Dec 2015 | HKD | 2.84 | 2.86 | 2.78 | 2.8 | 2.8 | -0.08 (-2.78%) | 51,592,028 |
| 3 Dec 2015 | HKD | 2.91 | 2.91 | 2.84 | 2.88 | 2.88 | -0.03 (-1.03%) | 26,084,000 |
| 2 Dec 2015 | HKD | 2.92 | 2.92 | 2.86 | 2.91 | 2.91 | +0.03 (+1.04%) | 35,608,428 |
| 1 Dec 2015 | HKD | 2.89 | 2.93 | 2.88 | 2.88 | 2.88 | +0.01 (+0.35%) | 38,584,578 |
| 30 Nov 2015 | HKD | 2.91 | 2.91 | 2.84 | 2.87 | 2.87 | -0.03 (-1.03%) | 59,008,570 |
| 27 Nov 2015 | HKD | 2.95 | 2.97 | 2.86 | 2.9 | 2.9 | -0.06 (-2.03%) | 49,103,691 |
| 26 Nov 2015 | HKD | 2.97 | 3.01 | 2.95 | 2.96 | 2.96 | 0.0 (0.0%) | 28,849,225 |
| 25 Nov 2015 | HKD | 2.95 | 2.98 | 2.92 | 2.96 | 2.96 | +0.02 (+0.68%) | 28,857,025 |
| 24 Nov 2015 | HKD | 2.95 | 2.96 | 2.91 | 2.94 | 2.94 | -0.01 (-0.34%) | 15,996,808 |
| 23 Nov 2015 | HKD | 2.99 | 2.99 | 2.94 | 2.95 | 2.95 | -0.03 (-1.01%) | 27,705,672 |
| 20 Nov 2015 | HKD | 2.93 | 2.99 | 2.91 | 2.98 | 2.98 | +0.07 (+2.41%) | 31,304,000 |
| 19 Nov 2015 | HKD | 2.94 | 2.96 | 2.9 | 2.91 | 2.91 | -0.02 (-0.68%) | 49,627,036 |
| 18 Nov 2015 | HKD | 2.94 | 2.94 | 2.91 | 2.93 | 2.93 | -0.01 (-0.34%) | 22,838,919 |
| 17 Nov 2015 | HKD | 2.97 | 2.98 | 2.93 | 2.94 | 2.94 | +0.02 (+0.68%) | 28,029,000 |
| 16 Nov 2015 | HKD | 2.95 | 2.95 | 2.91 | 2.92 | 2.92 | -0.06 (-2.01%) | 51,940,328 |
| 13 Nov 2015 | HKD | 2.96 | 3.01 | 2.96 | 2.98 | 2.98 | -0.04 (-1.32%) | 36,833,660 |
| 12 Nov 2015 | HKD | 2.97 | 3.06 | 2.96 | 3.02 | 3.02 | +0.09 (+3.07%) | 46,805,222 |
| 11 Nov 2015 | HKD | 2.95 | 2.98 | 2.89 | 2.93 | 2.93 | -0.04 (-1.35%) | 70,938,521 |
| 10 Nov 2015 | HKD | 3.01 | 3.03 | 2.96 | 2.97 | 2.97 | -0.09 (-2.94%) | 48,829,328 |
