| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2016 | HKD | 3.45 | 3.46 | 3.25 | 3.37 | 3.1828 | -0.17 (-4.80%) | 250,412 |
| 20 Jan 2016 | HKD | 3.6 | 3.6 | 3.5 | 3.54 | 3.3433 | -0.06 (-1.67%) | 106,941 |
| 19 Jan 2016 | HKD | 3.64 | 3.65 | 3.54 | 3.6 | 3.4 | -0.04 (-1.10%) | 92,118 |
| 18 Jan 2016 | HKD | 3.74 | 3.74 | 3.64 | 3.64 | 3.4378 | -0.14 (-3.70%) | 127,588 |
| 15 Jan 2016 | HKD | 3.83 | 3.83 | 3.78 | 3.78 | 3.57 | -0.05 (-1.31%) | 125,471 |
| 14 Jan 2016 | HKD | 3.81 | 3.84 | 3.74 | 3.83 | 3.6172 | -0.01 (-0.26%) | 364,235 |
| 13 Jan 2016 | HKD | 3.85 | 3.9 | 3.81 | 3.84 | 3.6267 | -0.02 (-0.52%) | 354,176 |
| 12 Jan 2016 | HKD | 3.86 | 3.86 | 3.86 | 3.86 | 3.6456 | -0.05 (-1.28%) | 15,882 |
| 11 Jan 2016 | HKD | 3.88 | 3.95 | 3.84 | 3.91 | 3.6928 | -0.04 (-1.01%) | 214,941 |
| 8 Jan 2016 | HKD | 3.98 | 3.98 | 3.9 | 3.95 | 3.7306 | +0.05 (+1.28%) | 940,235 |
| 7 Jan 2016 | HKD | 4.08 | 4.08 | 3.9 | 3.9 | 3.6833 | -0.22 (-5.34%) | 671,294 |
| 6 Jan 2016 | HKD | 4.16 | 4.16 | 4.12 | 4.12 | 3.8911 | -0.04 (-0.96%) | 43,941 |
| 5 Jan 2016 | HKD | 4.18 | 4.3 | 4.15 | 4.16 | 3.9289 | -0.02 (-0.48%) | 565,941 |
| 4 Jan 2016 | HKD | 4.26 | 4.26 | 4.18 | 4.18 | 3.9478 | -0.14 (-3.24%) | 37,588 |
| 1 Jan 2016 | HKD | 4.32 | 4.32 | 4.32 | 4.32 | 4.08 | 0.0 (0.0%) | 0 |
| 31 Dec 2015 | HKD | 4.12 | 4.36 | 4.12 | 4.32 | 4.08 | +0.21 (+5.11%) | 351,000 |
| 30 Dec 2015 | HKD | 4.12 | 4.14 | 4.04 | 4.11 | 3.8817 | -0.03 (-0.72%) | 63,529 |
| 29 Dec 2015 | HKD | 4.1 | 4.17 | 4.1 | 4.14 | 3.91 | +0.06 (+1.47%) | 56,118 |
| 28 Dec 2015 | HKD | 4.15 | 4.15 | 4.07 | 4.08 | 3.8533 | -0.07 (-1.69%) | 192,176 |
| 25 Dec 2015 | HKD | 4.15 | 4.15 | 4.15 | 4.15 | 3.9194 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | HKD | 4.16 | 4.16 | 4.14 | 4.15 | 3.9194 | -0.01 (-0.24%) | 158,294 |
| 23 Dec 2015 | HKD | 4.17 | 4.17 | 4.15 | 4.16 | 3.9289 | +0.01 (+0.24%) | 517,235 |
| 22 Dec 2015 | HKD | 4.24 | 4.24 | 4.11 | 4.15 | 3.9194 | -0.09 (-2.12%) | 13,765 |
| 21 Dec 2015 | HKD | 4.13 | 4.24 | 4.11 | 4.24 | 4.0044 | +0.05 (+1.19%) | 1,019,118 |
| 18 Dec 2015 | HKD | 4.06 | 4.2 | 4.06 | 4.19 | 3.9572 | +0.13 (+3.20%) | 204,882 |
| 17 Dec 2015 | HKD | 4.17 | 4.25 | 4.06 | 4.06 | 3.8344 | -0.11 (-2.64%) | 122,824 |
| 16 Dec 2015 | HKD | 4.03 | 4.2 | 4.03 | 4.17 | 3.9383 | +0.16 (+3.99%) | 264,706 |
| 15 Dec 2015 | HKD | 4.12 | 4.2 | 4 | 4.01 | 3.7872 | -0.13 (-3.14%) | 297,000 |
| 14 Dec 2015 | HKD | 4.06 | 4.18 | 4.05 | 4.14 | 3.91 | -0.04 (-0.96%) | 71,471 |
| 11 Dec 2015 | HKD | 4.2 | 4.3 | 4.15 | 4.18 | 3.9478 | -0.06 (-1.42%) | 208,059 |
