| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2015 | HKD | 3.89 | 4 | 3.81 | 3.97 | 3.7494 | +0.08 (+2.06%) | 107,471 |
| 3 Sep 2015 | HKD | 3.89 | 3.89 | 3.89 | 3.89 | 3.6739 | 0.0 (0.0%) | 0 |
| 2 Sep 2015 | HKD | 3.62 | 3.91 | 3.6 | 3.89 | 3.6739 | +0.15 (+4.01%) | 231,882 |
| 1 Sep 2015 | HKD | 3.8 | 3.91 | 3.7 | 3.74 | 3.5322 | -0.08 (-2.09%) | 48,706 |
| 31 Aug 2015 | HKD | 3.96 | 3.96 | 3.8 | 3.82 | 3.6078 | -0.14 (-3.54%) | 42,353 |
| 28 Aug 2015 | HKD | 4 | 4 | 3.83 | 3.96 | 3.74 | -0.01 (-0.25%) | 205,941 |
| 27 Aug 2015 | HKD | 4.1 | 4.14 | 3.95 | 3.97 | 3.7494 | +0.03 (+0.76%) | 303,353 |
| 26 Aug 2015 | HKD | 4.07 | 4.1 | 3.9 | 3.94 | 3.7211 | -0.21 (-5.06%) | 172,588 |
| 25 Aug 2015 | HKD | 4.02 | 4.15 | 3.57 | 4.15 | 3.9194 | 0.0 (0.0%) | 1,483,412 |
| 24 Aug 2015 | HKD | 4.4 | 4.4 | 4.07 | 4.15 | 3.9194 | -0.25 (-5.68%) | 107,471 |
| 21 Aug 2015 | HKD | 4.38 | 4.4 | 4.2 | 4.4 | 4.1556 | +0.02 (+0.46%) | 149,294 |
| 20 Aug 2015 | HKD | 4.5 | 4.5 | 4.35 | 4.38 | 4.1367 | -0.22 (-4.78%) | 147,706 |
| 19 Aug 2015 | HKD | 4.6 | 4.65 | 4.43 | 4.6 | 4.3444 | +0.15 (+3.37%) | 95,824 |
| 18 Aug 2015 | HKD | 4.56 | 4.9 | 4.45 | 4.45 | 4.2028 | -0.01 (-0.22%) | 367,941 |
| 17 Aug 2015 | HKD | 4.5 | 4.5 | 4.46 | 4.46 | 4.2122 | -0.07 (-1.55%) | 78,353 |
| 14 Aug 2015 | HKD | 4.43 | 4.55 | 4.43 | 4.53 | 4.2783 | +0.03 (+0.67%) | 45,529 |
| 13 Aug 2015 | HKD | 4.47 | 4.5 | 4.4 | 4.5 | 4.25 | -0.03 (-0.66%) | 158,294 |
| 12 Aug 2015 | HKD | 4.65 | 4.68 | 4.4 | 4.53 | 4.2783 | -0.12 (-2.58%) | 213,882 |
| 11 Aug 2015 | HKD | 4.66 | 4.85 | 4.62 | 4.65 | 4.3917 | -0.02 (-0.43%) | 291,176 |
| 10 Aug 2015 | HKD | 4.33 | 4.75 | 4.33 | 4.67 | 4.4106 | +0.33 (+7.60%) | 182,118 |
| 7 Aug 2015 | HKD | 4.26 | 4.4 | 4.26 | 4.34 | 4.0989 | +0.04 (+0.93%) | 92,118 |
| 6 Aug 2015 | HKD | 4.38 | 4.38 | 4.3 | 4.3 | 4.0611 | -0.09 (-2.05%) | 72,000 |
| 5 Aug 2015 | HKD | 4.27 | 4.4 | 4.25 | 4.39 | 4.1461 | +0.12 (+2.81%) | 169,941 |
| 4 Aug 2015 | HKD | 4.3 | 4.32 | 4.2 | 4.27 | 4.0328 | -0.14 (-3.17%) | 365,294 |
| 3 Aug 2015 | HKD | 4.5 | 4.51 | 4.37 | 4.41 | 4.165 | -0.14 (-3.08%) | 337,235 |
| 31 Jul 2015 | HKD | 4.46 | 4.61 | 4.46 | 4.55 | 4.2972 | -0.06 (-1.30%) | 230,294 |
| 30 Jul 2015 | HKD | 4.85 | 4.85 | 4.5 | 4.61 | 4.3539 | -0.19 (-3.96%) | 381,176 |
| 29 Jul 2015 | HKD | 4.89 | 4.9 | 4.7 | 4.8 | 4.5333 | -0.07 (-1.44%) | 142,412 |
| 28 Jul 2015 | HKD | 4.86 | 4.96 | 4.68 | 4.87 | 4.5994 | -0.01 (-0.20%) | 273,176 |
| 27 Jul 2015 | HKD | 5.18 | 5.18 | 4.88 | 4.88 | 4.6089 | -0.3 (-5.79%) | 682,412 |
