| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2015 | HKD | 4.67 | 5.05 | 4.65 | 4.95 | 4.675 | +0.28 (+6.00%) | 340,941 |
| 28 Oct 2015 | HKD | 4.78 | 4.78 | 4.6 | 4.67 | 4.4106 | -0.18 (-3.71%) | 1,291,235 |
| 27 Oct 2015 | HKD | 4.72 | 4.85 | 4.71 | 4.85 | 4.5806 | +0.04 (+0.83%) | 200,647 |
| 26 Oct 2015 | HKD | 4.8 | 4.94 | 4.56 | 4.81 | 4.5428 | +0.02 (+0.42%) | 965,118 |
| 23 Oct 2015 | HKD | 4.15 | 4.85 | 4.15 | 4.79 | 4.5239 | +0.66 (+15.98%) | 1,589,294 |
| 22 Oct 2015 | HKD | 4.12 | 4.15 | 4.1 | 4.13 | 3.9006 | +0.02 (+0.49%) | 67,765 |
| 21 Oct 2015 | HKD | 4.11 | 4.11 | 4.11 | 4.11 | 3.8817 | 0.0 (0.0%) | 0 |
| 20 Oct 2015 | HKD | 4.07 | 4.11 | 4.06 | 4.11 | 3.8817 | +0.04 (+0.98%) | 64,588 |
| 19 Oct 2015 | HKD | 4.02 | 4.08 | 4.02 | 4.07 | 3.8439 | 0.0 (0.0%) | 173,647 |
| 16 Oct 2015 | HKD | 4.04 | 4.1 | 3.97 | 4.07 | 3.8439 | +0.02 (+0.49%) | 418,765 |
| 15 Oct 2015 | HKD | 3.96 | 4.05 | 3.88 | 4.05 | 3.825 | +0.09 (+2.27%) | 1,093,765 |
| 14 Oct 2015 | HKD | 4 | 4.01 | 3.95 | 3.96 | 3.74 | -0.11 (-2.70%) | 448,412 |
| 13 Oct 2015 | HKD | 4 | 4.07 | 3.97 | 4.07 | 3.8439 | +0.07 (+1.75%) | 120,706 |
| 12 Oct 2015 | HKD | 3.98 | 4.05 | 3.98 | 4 | 3.7778 | +0.06 (+1.52%) | 453,706 |
| 9 Oct 2015 | HKD | 3.94 | 4.05 | 3.9 | 3.94 | 3.7211 | +0.03 (+0.77%) | 589,235 |
| 8 Oct 2015 | HKD | 3.97 | 3.99 | 3.9 | 3.91 | 3.6928 | -0.09 (-2.25%) | 213,882 |
| 7 Oct 2015 | HKD | 4.05 | 4.05 | 3.91 | 4 | 3.7778 | -0.01 (-0.25%) | 294,882 |
| 6 Oct 2015 | HKD | 4.04 | 4.1 | 3.98 | 4.01 | 3.7872 | -0.02 (-0.50%) | 135,529 |
| 5 Oct 2015 | HKD | 4.2 | 4.2 | 3.98 | 4.03 | 3.8061 | -0.12 (-2.89%) | 79,412 |
| 2 Oct 2015 | HKD | 4.2 | 4.2 | 4.15 | 4.15 | 3.9194 | 0.0 (0.0%) | 110,118 |
| 1 Oct 2015 | HKD | 4.15 | 4.15 | 4.15 | 4.15 | 3.9194 | 0.0 (0.0%) | 0 |
| 30 Sep 2015 | HKD | 4.1 | 4.2 | 4.05 | 4.15 | 3.9194 | +0.2 (+5.06%) | 288,529 |
| 29 Sep 2015 | HKD | 3.85 | 4 | 3.85 | 3.95 | 3.7306 | +0.05 (+1.28%) | 718,412 |
| 28 Sep 2015 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 3.6833 | 0.0 (0.0%) | 0 |
| 25 Sep 2015 | HKD | 3.92 | 3.96 | 3.9 | 3.9 | 3.6833 | -0.05 (-1.27%) | 284,294 |
| 24 Sep 2015 | HKD | 3.9 | 3.96 | 3.9 | 3.95 | 3.7306 | +0.05 (+1.28%) | 156,706 |
| 23 Sep 2015 | HKD | 3.98 | 4.02 | 3.8 | 3.9 | 3.6833 | -0.1 (-2.50%) | 175,765 |
| 22 Sep 2015 | HKD | 3.95 | 4.2 | 3.95 | 4 | 3.7778 | +0.02 (+0.50%) | 87,353 |
| 21 Sep 2015 | HKD | 4 | 4.01 | 3.82 | 3.98 | 3.7589 | -0.03 (-0.75%) | 6,353 |
| 18 Sep 2015 | HKD | 4 | 4.1 | 4 | 4.01 | 3.7872 | -0.09 (-2.20%) | 17,471 |
