| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2016 | HKD | 8.1 | 8.16 | 7.75 | 7.8 | 7.8 | -0.43 (-5.22%) | 369,000 |
| 25 Jan 2016 | HKD | 8.09 | 8.3 | 8.08 | 8.23 | 8.23 | +0.1 (+1.23%) | 185,760 |
| 22 Jan 2016 | HKD | 8.1 | 8.25 | 7.96 | 8.13 | 8.13 | +0.09 (+1.12%) | 333,740 |
| 21 Jan 2016 | HKD | 8.19 | 8.45 | 8.04 | 8.04 | 8.04 | -0.27 (-3.25%) | 343,505 |
| 20 Jan 2016 | HKD | 8.36 | 8.53 | 8.2 | 8.31 | 8.31 | -0.25 (-2.92%) | 403,209 |
| 19 Jan 2016 | HKD | 8.21 | 8.56 | 8.18 | 8.56 | 8.56 | +0.33 (+4.01%) | 354,208 |
| 18 Jan 2016 | HKD | 8.09 | 8.36 | 8 | 8.23 | 8.23 | +0.1 (+1.23%) | 302,026 |
| 15 Jan 2016 | HKD | 8.18 | 8.25 | 7.96 | 8.13 | 8.13 | -0.13 (-1.57%) | 425,100 |
| 14 Jan 2016 | HKD | 7.81 | 8.28 | 7.74 | 8.26 | 8.26 | +0.26 (+3.25%) | 417,430 |
| 13 Jan 2016 | HKD | 8.1 | 8.3 | 7.9 | 8 | 8 | -0.09 (-1.11%) | 616,240 |
| 12 Jan 2016 | HKD | 8 | 8.16 | 7.88 | 8.09 | 8.09 | +0.09 (+1.13%) | 612,622 |
| 11 Jan 2016 | HKD | 8.64 | 8.64 | 7.99 | 8 | 8 | -0.7 (-8.05%) | 1,202,530 |
| 8 Jan 2016 | HKD | 8.56 | 8.87 | 8.35 | 8.7 | 8.7 | +0.29 (+3.45%) | 796,775 |
| 7 Jan 2016 | HKD | 8.85 | 8.85 | 8.33 | 8.41 | 8.41 | -0.58 (-6.45%) | 129,400 |
| 6 Jan 2016 | HKD | 8.82 | 9 | 8.78 | 8.99 | 8.99 | +0.09 (+1.01%) | 625,301 |
| 5 Jan 2016 | HKD | 8.62 | 9 | 7.9 | 8.9 | 8.9 | +0.12 (+1.37%) | 1,281,991 |
| 4 Jan 2016 | HKD | 9.4 | 9.57 | 8.7 | 8.78 | 8.78 | -0.65 (-6.89%) | 762,253 |
| 31 Dec 2015 | HKD | 9.68 | 9.68 | 9.4 | 9.43 | 9.43 | -0.25 (-2.58%) | 434,664 |
| 30 Dec 2015 | HKD | 9.5 | 9.68 | 9.46 | 9.68 | 9.68 | +0.25 (+2.65%) | 884,185 |
| 29 Dec 2015 | HKD | 8.92 | 9.46 | 8.92 | 9.43 | 9.43 | +0.35 (+3.85%) | 1,075,444 |
| 28 Dec 2015 | HKD | 9.88 | 10.19 | 8.93 | 9.08 | 9.08 | -0.8 (-8.10%) | 2,642,541 |
| 25 Dec 2015 | HKD | 9.74 | 9.88 | 9.65 | 9.88 | 9.88 | +0.25 (+2.60%) | 709,041 |
| 24 Dec 2015 | HKD | 9.88 | 9.88 | 9.53 | 9.63 | 9.63 | -0.18 (-1.83%) | 796,442 |
| 23 Dec 2015 | HKD | 9.65 | 9.96 | 9.65 | 9.81 | 9.81 | +0.08 (+0.82%) | 1,057,551 |
| 22 Dec 2015 | HKD | 9.61 | 9.73 | 9.59 | 9.73 | 9.73 | 0.0 (0.0%) | 702,285 |
| 21 Dec 2015 | HKD | 9.41 | 9.73 | 9.35 | 9.73 | 9.73 | +0.3 (+3.18%) | 1,095,446 |
| 18 Dec 2015 | HKD | 9.31 | 9.45 | 9.31 | 9.43 | 9.43 | +0.08 (+0.86%) | 529,736 |
| 17 Dec 2015 | HKD | 9.23 | 9.47 | 9.23 | 9.35 | 9.35 | +0.14 (+1.52%) | 709,280 |
| 16 Dec 2015 | HKD | 9.47 | 9.47 | 9.2 | 9.21 | 9.21 | -0.24 (-2.54%) | 652,900 |
| 15 Dec 2015 | HKD | 9.47 | 9.55 | 9.35 | 9.45 | 9.45 | +0.03 (+0.32%) | 745,885 |
