| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2016 | HKD | 7.3 | 7.42 | 6.82 | 6.9 | 6.9 | -0.33 (-4.56%) | 34,596,150 |
| 20 Jan 2016 | HKD | 7.58 | 7.58 | 7.11 | 7.23 | 7.23 | -0.48 (-6.23%) | 33,392,150 |
| 19 Jan 2016 | HKD | 7.4 | 7.76 | 7.17 | 7.71 | 7.71 | +0.34 (+4.61%) | 33,601,191 |
| 18 Jan 2016 | HKD | 7 | 7.48 | 7 | 7.37 | 7.37 | +0.19 (+2.65%) | 36,317,300 |
| 15 Jan 2016 | HKD | 7.49 | 7.54 | 7.09 | 7.18 | 7.18 | -0.3 (-4.01%) | 47,788,342 |
| 14 Jan 2016 | HKD | 7.46 | 7.59 | 7.31 | 7.48 | 7.48 | -0.21 (-2.73%) | 33,252,938 |
| 13 Jan 2016 | HKD | 7.8 | 7.88 | 7.63 | 7.69 | 7.69 | +0.05 (+0.65%) | 24,511,075 |
| 12 Jan 2016 | HKD | 7.95 | 7.95 | 7.6 | 7.64 | 7.64 | -0.22 (-2.80%) | 53,724,266 |
| 11 Jan 2016 | HKD | 8.04 | 8.04 | 7.7 | 7.86 | 7.86 | -0.43 (-5.19%) | 88,271,140 |
| 8 Jan 2016 | HKD | 8.3 | 8.41 | 8.12 | 8.29 | 8.29 | +0.02 (+0.24%) | 46,342,461 |
| 7 Jan 2016 | HKD | 8.6 | 8.62 | 8.2 | 8.27 | 8.27 | -0.45 (-5.16%) | 36,248,456 |
| 6 Jan 2016 | HKD | 8.61 | 8.75 | 8.5 | 8.72 | 8.72 | +0.05 (+0.58%) | 25,606,219 |
| 5 Jan 2016 | HKD | 9.2 | 9.2 | 8.6 | 8.67 | 8.67 | -0.41 (-4.52%) | 52,875,435 |
| 4 Jan 2016 | HKD | 9.5 | 9.56 | 9 | 9.08 | 9.08 | -0.5 (-5.22%) | 39,145,755 |
| 1 Jan 2016 | HKD | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.0 (0.0%) | 0 |
| 31 Dec 2015 | HKD | 9.6 | 9.71 | 9.54 | 9.58 | 9.58 | -0.07 (-0.73%) | 7,853,950 |
| 30 Dec 2015 | HKD | 9.75 | 9.78 | 9.53 | 9.65 | 9.65 | -0.05 (-0.52%) | 14,748,605 |
| 29 Dec 2015 | HKD | 9.7 | 9.75 | 9.61 | 9.7 | 9.7 | +0.05 (+0.52%) | 6,606,850 |
| 28 Dec 2015 | HKD | 9.8 | 9.8 | 9.63 | 9.65 | 9.65 | -0.19 (-1.93%) | 9,883,850 |
| 25 Dec 2015 | HKD | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | HKD | 9.86 | 9.87 | 9.79 | 9.84 | 9.84 | +0.03 (+0.31%) | 3,414,900 |
| 23 Dec 2015 | HKD | 9.7 | 9.84 | 9.7 | 9.81 | 9.81 | +0.11 (+1.13%) | 11,071,097 |
| 22 Dec 2015 | HKD | 9.8 | 9.8 | 9.63 | 9.7 | 9.7 | -0.07 (-0.72%) | 9,194,531 |
| 21 Dec 2015 | HKD | 9.53 | 9.82 | 9.53 | 9.77 | 9.77 | +0.13 (+1.35%) | 13,569,816 |
| 18 Dec 2015 | HKD | 9.56 | 9.72 | 9.51 | 9.64 | 9.64 | +0.01 (+0.10%) | 14,628,579 |
| 17 Dec 2015 | HKD | 9.6 | 9.79 | 9.5 | 9.63 | 9.63 | +0.13 (+1.37%) | 16,173,546 |
| 16 Dec 2015 | HKD | 9.54 | 9.67 | 9.5 | 9.5 | 9.5 | +0.08 (+0.85%) | 13,956,223 |
| 15 Dec 2015 | HKD | 9.43 | 9.61 | 9.41 | 9.42 | 9.42 | -0.01 (-0.11%) | 15,261,781 |
| 14 Dec 2015 | HKD | 9.33 | 9.48 | 9.22 | 9.43 | 9.43 | -0.06 (-0.63%) | 24,882,717 |
| 11 Dec 2015 | HKD | 9.82 | 9.85 | 9.43 | 9.49 | 9.49 | -0.31 (-3.16%) | 41,846,793 |
