| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2016 | HKD | 3.34 | 3.35 | 3.17 | 3.29 | 3.1072 | -0.06 (-1.79%) | 868,235 |
| 6 Jun 2016 | HKD | 3.35 | 3.38 | 3.35 | 3.35 | 3.1639 | +0.01 (+0.30%) | 31,235 |
| 3 Jun 2016 | HKD | 3.36 | 3.36 | 3.28 | 3.34 | 3.1544 | -0.04 (-1.18%) | 235,588 |
| 2 Jun 2016 | HKD | 3.38 | 3.4 | 3.36 | 3.38 | 3.1922 | 0.0 (0.0%) | 105,353 |
| 1 Jun 2016 | HKD | 3.4 | 3.4 | 3.36 | 3.38 | 3.1922 | -0.02 (-0.59%) | 32,294 |
| 31 May 2016 | HKD | 3.4 | 3.4 | 3.38 | 3.4 | 3.2111 | -0.02 (-0.58%) | 56,118 |
| 30 May 2016 | HKD | 3.36 | 3.46 | 3.36 | 3.42 | 3.23 | 0.0 (0.0%) | 60,882 |
| 27 May 2016 | HKD | 3.44 | 3.44 | 3.33 | 3.42 | 3.23 | -0.06 (-1.72%) | 56,118 |
| 26 May 2016 | HKD | 3.5 | 3.5 | 3.47 | 3.48 | 3.2867 | -0.01 (-0.29%) | 138,176 |
| 25 May 2016 | HKD | 3.5 | 3.51 | 3.49 | 3.49 | 3.2961 | -0.01 (-0.29%) | 615,706 |
| 24 May 2016 | HKD | 3.5 | 3.51 | 3.48 | 3.5 | 3.3056 | 0.0 (0.0%) | 672,882 |
| 23 May 2016 | HKD | 3.47 | 3.5 | 3.47 | 3.5 | 3.3056 | +0.03 (+0.86%) | 345,706 |
| 20 May 2016 | HKD | 3.46 | 3.48 | 3.46 | 3.47 | 3.2772 | -0.01 (-0.29%) | 33,353 |
| 19 May 2016 | HKD | 3.47 | 3.5 | 3.47 | 3.48 | 3.2867 | 0.0 (0.0%) | 70,412 |
| 18 May 2016 | HKD | 3.42 | 3.48 | 3.42 | 3.48 | 3.2867 | +0.06 (+1.75%) | 134,471 |
| 17 May 2016 | HKD | 3.42 | 3.49 | 3.4 | 3.42 | 3.23 | 0.0 (0.0%) | 104,824 |
| 16 May 2016 | HKD | 3.42 | 3.42 | 3.42 | 3.42 | 3.23 | +0.01 (+0.29%) | 529 |
| 13 May 2016 | HKD | 3.41 | 3.41 | 3.41 | 3.41 | 3.2206 | 0.0 (0.0%) | 7,412 |
| 12 May 2016 | HKD | 3.4 | 3.41 | 3.4 | 3.41 | 3.2206 | -0.04 (-1.16%) | 28,588 |
| 11 May 2016 | HKD | 3.45 | 3.49 | 3.45 | 3.45 | 3.2583 | 0.0 (0.0%) | 2,647 |
| 10 May 2016 | HKD | 3.45 | 3.5 | 3.45 | 3.45 | 3.2583 | 0.0 (0.0%) | 297,000 |
| 9 May 2016 | HKD | 3.45 | 3.5 | 3.45 | 3.45 | 3.2583 | +0.05 (+1.47%) | 217,059 |
| 6 May 2016 | HKD | 3.48 | 3.48 | 3.4 | 3.4 | 3.2111 | -0.09 (-2.58%) | 25,412 |
| 5 May 2016 | HKD | 3.4 | 3.49 | 3.4 | 3.49 | 3.2961 | -0.01 (-0.29%) | 29,118 |
| 4 May 2016 | HKD | 3.39 | 3.5 | 3.38 | 3.5 | 3.3056 | +0.09 (+2.64%) | 246,706 |
| 3 May 2016 | HKD | 3.49 | 3.49 | 3.38 | 3.41 | 3.2206 | -0.08 (-2.29%) | 31,765 |
| 2 May 2016 | HKD | 3.49 | 3.49 | 3.49 | 3.49 | 3.2961 | 0.0 (0.0%) | 0 |
| 29 Apr 2016 | HKD | 3.39 | 3.5 | 3.33 | 3.49 | 3.2961 | +0.11 (+3.25%) | 240,882 |
| 28 Apr 2016 | HKD | 3.44 | 3.44 | 3.36 | 3.38 | 3.1922 | -0.06 (-1.74%) | 250,941 |
| 27 Apr 2016 | HKD | 3.5 | 3.5 | 3.44 | 3.44 | 3.2489 | -0.01 (-0.29%) | 126,000 |
