| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2015 | HKD | 5 | 5 | 4.84 | 4.84 | 4.84 | -0.2 (-3.97%) | 2,335,500 |
| 17 Dec 2015 | HKD | 5 | 5.08 | 5 | 5.04 | 5.04 | +0.09 (+1.82%) | 363,000 |
| 16 Dec 2015 | HKD | 5 | 5.03 | 4.93 | 4.95 | 4.95 | -0.03 (-0.60%) | 452,500 |
| 15 Dec 2015 | HKD | 4.92 | 5 | 4.86 | 4.98 | 4.98 | +0.06 (+1.22%) | 292,500 |
| 14 Dec 2015 | HKD | 4.65 | 4.98 | 4.6 | 4.92 | 4.92 | +0.14 (+2.93%) | 1,231,500 |
| 11 Dec 2015 | HKD | 4.95 | 4.98 | 4.7 | 4.78 | 4.78 | -0.17 (-3.43%) | 1,269,000 |
| 10 Dec 2015 | HKD | 4.94 | 5.02 | 4.93 | 4.95 | 4.95 | -0.07 (-1.39%) | 467,000 |
| 9 Dec 2015 | HKD | 5.05 | 5.05 | 4.92 | 5.02 | 5.02 | -0.02 (-0.40%) | 339,500 |
| 8 Dec 2015 | HKD | 4.88 | 5.07 | 4.83 | 5.04 | 5.04 | +0.12 (+2.44%) | 800,000 |
| 7 Dec 2015 | HKD | 4.98 | 4.98 | 4.85 | 4.92 | 4.92 | -0.1 (-1.99%) | 293,000 |
| 4 Dec 2015 | HKD | 4.95 | 5.15 | 4.94 | 5.02 | 5.02 | +0.03 (+0.60%) | 847,000 |
| 3 Dec 2015 | HKD | 4.9 | 4.99 | 4.83 | 4.99 | 4.99 | +0.08 (+1.63%) | 347,500 |
| 2 Dec 2015 | HKD | 4.87 | 5.01 | 4.87 | 4.91 | 4.91 | +0.03 (+0.61%) | 730,500 |
| 1 Dec 2015 | HKD | 4.7 | 4.94 | 4.7 | 4.88 | 4.88 | +0.23 (+4.95%) | 1,870,000 |
| 30 Nov 2015 | HKD | 4.86 | 5.05 | 4.55 | 4.65 | 4.65 | -0.26 (-5.30%) | 1,922,500 |
| 27 Nov 2015 | HKD | 5.13 | 5.13 | 4.8 | 4.91 | 4.91 | -0.22 (-4.29%) | 2,032,000 |
| 26 Nov 2015 | HKD | 5.2 | 5.24 | 5.1 | 5.13 | 5.13 | -0.07 (-1.35%) | 1,302,500 |
| 25 Nov 2015 | HKD | 5.2 | 5.21 | 5.1 | 5.2 | 5.2 | 0.0 (0.0%) | 2,977,500 |
| 24 Nov 2015 | HKD | 5.2 | 5.2 | 5.06 | 5.2 | 5.2 | +0.02 (+0.39%) | 1,639,500 |
| 23 Nov 2015 | HKD | 5.25 | 5.38 | 5.16 | 5.18 | 5.18 | -0.03 (-0.58%) | 1,196,500 |
| 20 Nov 2015 | HKD | 5.25 | 5.25 | 5.15 | 5.21 | 5.21 | -0.01 (-0.19%) | 733,001 |
| 19 Nov 2015 | HKD | 5.26 | 5.28 | 5.1 | 5.22 | 5.22 | -0.01 (-0.19%) | 1,051,000 |
| 18 Nov 2015 | HKD | 5.36 | 5.36 | 5.11 | 5.23 | 5.23 | -0.06 (-1.13%) | 1,504,001 |
| 17 Nov 2015 | HKD | 5.31 | 5.44 | 5.25 | 5.29 | 5.29 | -0.01 (-0.19%) | 1,317,000 |
| 16 Nov 2015 | HKD | 5.21 | 5.41 | 5.21 | 5.3 | 5.3 | -0.08 (-1.49%) | 1,727,000 |
| 13 Nov 2015 | HKD | 5.38 | 5.6 | 5.3 | 5.38 | 5.38 | -0.04 (-0.74%) | 2,400,500 |
| 12 Nov 2015 | HKD | 5.41 | 5.47 | 5.29 | 5.42 | 5.42 | +0.01 (+0.18%) | 2,241,000 |
| 11 Nov 2015 | HKD | 5.35 | 5.5 | 5.3 | 5.41 | 5.41 | +0.11 (+2.08%) | 2,735,500 |
| 10 Nov 2015 | HKD | 5.06 | 5.45 | 5.05 | 5.3 | 5.3 | +0.27 (+5.37%) | 8,485,500 |
| 9 Nov 2015 | HKD | 5.01 | 5.07 | 4.95 | 5.03 | 5.03 | +0.03 (+0.60%) | 2,671,500 |
