| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2015 | HKD | 4.1 | 4.15 | 4 | 4.05 | 4.05 | -0.1 (-2.41%) | 6,017,600 |
| 26 Nov 2015 | HKD | 4.15 | 4.15 | 4.05 | 4.15 | 4.15 | 0.0 (0.0%) | 5,691,400 |
| 25 Nov 2015 | HKD | 4.05 | 4.15 | 4.05 | 4.15 | 4.15 | +0.05 (+1.22%) | 8,595,260 |
| 24 Nov 2015 | HKD | 4.05 | 4.2 | 4 | 4.1 | 4.1 | 0.0 (0.0%) | 10,355,200 |
| 23 Nov 2015 | HKD | 3.95 | 4.15 | 3.9 | 4.1 | 4.1 | +0.15 (+3.80%) | 12,495,500 |
| 20 Nov 2015 | HKD | 3.85 | 3.95 | 3.8 | 3.95 | 3.95 | +0.05 (+1.28%) | 7,723,700 |
| 19 Nov 2015 | HKD | 3.95 | 3.95 | 3.85 | 3.9 | 3.9 | -0.05 (-1.27%) | 7,046,502 |
| 18 Nov 2015 | HKD | 4 | 4.05 | 3.9 | 3.95 | 3.95 | -0.05 (-1.25%) | 6,288,011 |
| 17 Nov 2015 | HKD | 4 | 4.05 | 3.95 | 4 | 4 | 0.0 (0.0%) | 6,716,100 |
| 16 Nov 2015 | HKD | 4.05 | 4.05 | 3.85 | 4 | 4 | -0.1 (-2.44%) | 12,259,840 |
| 13 Nov 2015 | HKD | 4.1 | 4.15 | 4.05 | 4.1 | 4.1 | 0.0 (0.0%) | 6,693,662 |
| 12 Nov 2015 | HKD | 4.05 | 4.15 | 3.95 | 4.1 | 4.1 | +0.05 (+1.23%) | 10,876,122 |
| 11 Nov 2015 | HKD | 4 | 4.25 | 4 | 4.05 | 4.05 | +0.05 (+1.25%) | 22,395,300 |
| 10 Nov 2015 | HKD | 3.85 | 4.15 | 3.8 | 4 | 4 | +0.15 (+3.90%) | 37,019,640 |
| 9 Nov 2015 | HKD | 3.75 | 3.95 | 3.75 | 3.85 | 3.85 | 0.0 (0.0%) | 18,591,545 |
| 6 Nov 2015 | HKD | 3.75 | 4 | 3.7 | 3.85 | 3.85 | +0.15 (+4.05%) | 28,681,610 |
| 5 Nov 2015 | HKD | 3.75 | 3.8 | 3.65 | 3.7 | 3.7 | -0.05 (-1.33%) | 11,315,787 |
| 4 Nov 2015 | HKD | 3.55 | 3.75 | 3.45 | 3.75 | 3.75 | +0.2 (+5.63%) | 18,742,635 |
| 3 Nov 2015 | HKD | 3.5 | 3.55 | 3.35 | 3.55 | 3.55 | +0.05 (+1.43%) | 7,692,800 |
| 2 Nov 2015 | HKD | 3.45 | 3.5 | 3.35 | 3.5 | 3.5 | +0.1 (+2.94%) | 6,924,240 |
| 30 Oct 2015 | HKD | 3.3 | 3.45 | 3.15 | 3.4 | 3.4 | +0.05 (+1.49%) | 26,712,073 |
| 29 Oct 2015 | HKD | 3.4 | 3.4 | 3.3 | 3.35 | 3.35 | -0.05 (-1.47%) | 9,665,600 |
| 28 Oct 2015 | HKD | 3.35 | 3.4 | 3.2 | 3.4 | 3.4 | 0.0 (0.0%) | 14,154,100 |
| 27 Oct 2015 | HKD | 3.5 | 3.5 | 3.35 | 3.4 | 3.4 | -0.1 (-2.86%) | 7,180,000 |
| 26 Oct 2015 | HKD | 3.55 | 3.55 | 3.35 | 3.5 | 3.5 | -0.05 (-1.41%) | 19,377,600 |
| 23 Oct 2015 | HKD | 3.55 | 3.6 | 3.45 | 3.55 | 3.55 | 0.0 (0.0%) | 8,370,805 |
| 22 Oct 2015 | HKD | 3.55 | 3.6 | 3.45 | 3.55 | 3.55 | -0.05 (-1.39%) | 27,167,093 |
| 21 Oct 2015 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
| 20 Oct 2015 | HKD | 3.6 | 3.75 | 3.5 | 3.6 | 3.6 | 0.0 (0.0%) | 18,939,885 |
| 19 Oct 2015 | HKD | 3.5 | 3.65 | 3.45 | 3.6 | 3.6 | +0.1 (+2.86%) | 7,866,100 |
