| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2015 | HKD | 9.86 | 10.34 | 9.69 | 9.93 | 9.93 | +0.13 (+1.33%) | 100,725,159 |
| 16 Sep 2015 | HKD | 9.54 | 9.88 | 9.45 | 9.8 | 9.8 | +0.4 (+4.26%) | 35,740,120 |
| 15 Sep 2015 | HKD | 9.58 | 9.64 | 9.34 | 9.4 | 9.4 | -0.19 (-1.98%) | 17,271,452 |
| 14 Sep 2015 | HKD | 9.96 | 9.96 | 9.45 | 9.59 | 9.59 | -0.12 (-1.24%) | 36,255,636 |
| 11 Sep 2015 | HKD | 9.75 | 9.98 | 9.61 | 9.71 | 9.71 | +0.04 (+0.41%) | 50,009,276 |
| 10 Sep 2015 | HKD | 9.03 | 9.88 | 8.93 | 9.67 | 9.67 | +0.47 (+5.11%) | 113,195,029 |
| 9 Sep 2015 | HKD | 9.04 | 9.28 | 8.98 | 9.2 | 9.2 | +0.31 (+3.49%) | 50,839,671 |
| 8 Sep 2015 | HKD | 8.6 | 8.96 | 8.5 | 8.89 | 8.89 | +0.24 (+2.77%) | 24,942,831 |
| 7 Sep 2015 | HKD | 8.46 | 8.95 | 8.45 | 8.65 | 8.65 | +0.07 (+0.82%) | 15,215,140 |
| 4 Sep 2015 | HKD | 8.7 | 8.8 | 8.39 | 8.58 | 8.58 | -0.04 (-0.46%) | 14,505,088 |
| 3 Sep 2015 | HKD | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.0 (0.0%) | 0 |
| 2 Sep 2015 | HKD | 8.45 | 9.1 | 8.43 | 8.62 | 8.62 | -0.1 (-1.15%) | 43,246,148 |
| 1 Sep 2015 | HKD | 9.05 | 9.05 | 8.64 | 8.72 | 8.72 | -0.34 (-3.75%) | 23,223,404 |
| 31 Aug 2015 | HKD | 9.6 | 9.6 | 8.84 | 9.06 | 9.06 | -0.57 (-5.92%) | 64,104,331 |
| 28 Aug 2015 | HKD | 9.9 | 10.08 | 9.54 | 9.63 | 9.63 | -0.05 (-0.52%) | 48,644,028 |
| 27 Aug 2015 | HKD | 8.75 | 9.7 | 8.61 | 9.68 | 9.68 | +1.34 (+16.07%) | 63,145,101 |
| 26 Aug 2015 | HKD | 8.48 | 8.75 | 8.32 | 8.34 | 8.34 | -0.16 (-1.88%) | 36,123,951 |
| 25 Aug 2015 | HKD | 8.2 | 8.84 | 8.2 | 8.5 | 8.5 | +0.12 (+1.43%) | 71,355,207 |
| 24 Aug 2015 | HKD | 8.5 | 8.75 | 8.32 | 8.38 | 8.38 | -0.61 (-6.79%) | 86,316,431 |
| 21 Aug 2015 | HKD | 8.94 | 9.1 | 8.78 | 8.99 | 8.99 | -0.13 (-1.43%) | 40,494,220 |
| 20 Aug 2015 | HKD | 9.21 | 9.37 | 9.1 | 9.12 | 9.12 | -0.38 (-4%) | 33,392,375 |
| 19 Aug 2015 | HKD | 9.75 | 9.75 | 9.18 | 9.5 | 9.5 | -0.17 (-1.76%) | 23,465,114 |
| 18 Aug 2015 | HKD | 10.06 | 10.1 | 9.6 | 9.67 | 9.67 | -0.35 (-3.49%) | 19,660,745 |
| 17 Aug 2015 | HKD | 9.99 | 10.16 | 9.97 | 10.02 | 10.02 | -0.06 (-0.60%) | 9,560,187 |
| 14 Aug 2015 | HKD | 10.12 | 10.14 | 9.99 | 10.08 | 10.08 | 0.0 (0.0%) | 11,391,370 |
| 13 Aug 2015 | HKD | 10 | 10.18 | 9.96 | 10.08 | 10.08 | +0.02 (+0.20%) | 15,785,044 |
| 12 Aug 2015 | HKD | 10.26 | 10.26 | 9.94 | 10.06 | 10.06 | -0.26 (-2.52%) | 22,176,500 |
| 11 Aug 2015 | HKD | 10.7 | 10.76 | 10.18 | 10.32 | 10.32 | -0.18 (-1.71%) | 41,395,647 |
| 10 Aug 2015 | HKD | 10.34 | 10.62 | 10.16 | 10.5 | 10.5 | +0.22 (+2.14%) | 35,386,876 |
| 7 Aug 2015 | HKD | 9.93 | 10.38 | 9.9 | 10.28 | 10.28 | +0.4 (+4.05%) | 36,575,428 |
