| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2015 | HKD | 1.22 | 1.26 | 1.18 | 1.18 | 2.2439 | -0.04 (-3.28%) | 446,983 |
| 25 Aug 2015 | HKD | 1.19 | 1.39 | 1.15 | 1.22 | 2.32 | +0.03 (+2.52%) | 507,983 |
| 24 Aug 2015 | HKD | 1.26 | 1.2801 | 1.18 | 1.19 | 2.263 | -0.16 (-11.85%) | 553,207 |
| 21 Aug 2015 | HKD | 1.32 | 1.41 | 1.31 | 1.35 | 2.5672 | -0.07 (-4.93%) | 1,104,285 |
| 20 Aug 2015 | HKD | 1.53 | 1.55 | 1.39 | 1.42 | 2.7003 | -0.06 (-4.05%) | 510,086 |
| 19 Aug 2015 | HKD | 1.6 | 1.6 | 1.48 | 1.48 | 2.8144 | -0.15 (-9.20%) | 684,672 |
| 18 Aug 2015 | HKD | 1.75 | 1.75 | 1.59 | 1.63 | 3.0997 | -0.12 (-6.86%) | 546,897 |
| 17 Aug 2015 | HKD | 1.7 | 1.75 | 1.68 | 1.75 | 3.3279 | +0.02 (+1.16%) | 262,458 |
| 14 Aug 2015 | HKD | 1.76 | 1.76 | 1.69 | 1.73 | 3.2898 | 0.0 (0.0%) | 357,586 |
| 13 Aug 2015 | HKD | 1.63 | 1.8 | 1.63 | 1.73 | 3.2898 | +0.07 (+4.22%) | 430,155 |
| 12 Aug 2015 | HKD | 1.76 | 1.7701 | 1.61 | 1.66 | 3.1567 | -0.08 (-4.60%) | 758,293 |
| 11 Aug 2015 | HKD | 1.76 | 1.85 | 1.68 | 1.74 | 3.3089 | -0.01 (-0.57%) | 2,533,603 |
| 10 Aug 2015 | HKD | 1.5201 | 1.83 | 1.51 | 1.75 | 3.3279 | +0.32 (+22.38%) | 2,314,970 |
| 7 Aug 2015 | HKD | 1.38 | 1.6 | 1.38 | 1.43 | 2.7193 | +0.07 (+5.15%) | 418,586 |
| 6 Aug 2015 | HKD | 1.38 | 1.39 | 1.33 | 1.36 | 2.5862 | -0.04 (-2.86%) | 231,379 |
| 5 Aug 2015 | HKD | 1.4001 | 1.45 | 1.38 | 1.4001 | 2.6625 | -0.01 (-0.70%) | 488,000 |
| 4 Aug 2015 | HKD | 1.53 | 1.53 | 1.4001 | 1.41 | 2.6813 | -0.12 (-7.84%) | 561,621 |
| 3 Aug 2015 | HKD | 1.6501 | 1.7 | 1.48 | 1.53 | 2.9095 | -0.17 (-10%) | 362,845 |
| 31 Jul 2015 | HKD | 1.72 | 1.76 | 1.68 | 1.7 | 3.2328 | -0.05 (-2.86%) | 158,810 |
| 30 Jul 2015 | HKD | 1.68 | 1.78 | 1.68 | 1.75 | 3.3279 | +0.07 (+4.17%) | 200,202 |
| 29 Jul 2015 | HKD | 1.6501 | 1.69 | 1.64 | 1.68 | 3.1948 | +0.03 (+1.81%) | 76,776 |
| 28 Jul 2015 | HKD | 1.6 | 1.76 | 1.59 | 1.6501 | 3.1379 | -0.01 (-0.60%) | 322,879 |
| 27 Jul 2015 | HKD | 1.82 | 1.82 | 1.6501 | 1.66 | 3.1567 | -0.3 (-15.31%) | 364,422 |
| 24 Jul 2015 | HKD | 1.8 | 1.96 | 1.78 | 1.96 | 3.7272 | +0.13 (+7.10%) | 263,983 |
| 23 Jul 2015 | HKD | 1.81 | 1.83 | 1.78 | 1.83 | 3.48 | -0.07 (-3.68%) | 221,914 |
| 22 Jul 2015 | HKD | 1.78 | 1.9 | 1.75 | 1.9 | 3.6131 | +0.04 (+2.15%) | 104,121 |
| 21 Jul 2015 | HKD | 1.94 | 1.94 | 1.81 | 1.86 | 3.537 | +0.04 (+2.20%) | 227,172 |
| 20 Jul 2015 | HKD | 1.7 | 1.85 | 1.7 | 1.82 | 3.461 | +0.07 (+4.00%) | 242,948 |
| 17 Jul 2015 | HKD | 1.61 | 1.75 | 1.6 | 1.75 | 3.3279 | +0.1 (+6.05%) | 229,276 |
| 16 Jul 2015 | HKD | 1.58 | 1.78 | 1.57 | 1.6501 | 3.1379 | +0.01 (+0.62%) | 291,328 |
