| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2016 | HKD | 4.42 | 4.5 | 4.38 | 4.48 | 4.48 | +0.07 (+1.59%) | 402,706 |
| 17 Mar 2016 | HKD | 4.29 | 4.43 | 4.29 | 4.41 | 4.41 | +0.11 (+2.56%) | 300,970 |
| 16 Mar 2016 | HKD | 4.36 | 4.36 | 4.26 | 4.3 | 4.3 | -0.04 (-0.92%) | 152,700 |
| 15 Mar 2016 | HKD | 4.42 | 4.42 | 4.29 | 4.34 | 4.34 | -0.04 (-0.91%) | 154,200 |
| 14 Mar 2016 | HKD | 4.24 | 4.42 | 4.24 | 4.38 | 4.38 | +0.1 (+2.34%) | 438,488 |
| 11 Mar 2016 | HKD | 4.33 | 4.33 | 4.25 | 4.28 | 4.28 | -0.02 (-0.47%) | 146,400 |
| 10 Mar 2016 | HKD | 4.4 | 4.43 | 4.27 | 4.3 | 4.3 | -0.1 (-2.27%) | 352,500 |
| 9 Mar 2016 | HKD | 4.51 | 4.51 | 4.34 | 4.4 | 4.4 | -0.1 (-2.22%) | 206,144 |
| 8 Mar 2016 | HKD | 4.59 | 4.59 | 4.45 | 4.5 | 4.5 | -0.07 (-1.53%) | 974,284 |
| 7 Mar 2016 | HKD | 4.32 | 4.63 | 4.32 | 4.57 | 4.57 | +0.29 (+6.78%) | 1,232,518 |
| 4 Mar 2016 | HKD | 4.36 | 4.39 | 4.28 | 4.28 | 4.28 | -0.09 (-2.06%) | 149,200 |
| 3 Mar 2016 | HKD | 4.37 | 4.45 | 4.34 | 4.37 | 4.37 | -0.02 (-0.46%) | 170,008 |
| 2 Mar 2016 | HKD | 4.23 | 4.39 | 4.21 | 4.39 | 4.39 | +0.11 (+2.57%) | 239,100 |
| 1 Mar 2016 | HKD | 4.24 | 4.3 | 4.2 | 4.28 | 4.28 | +0.04 (+0.94%) | 289,938 |
| 29 Feb 2016 | HKD | 4.32 | 4.32 | 4.12 | 4.24 | 4.24 | -0.07 (-1.62%) | 161,781 |
| 26 Feb 2016 | HKD | 4.32 | 4.33 | 4.27 | 4.31 | 4.31 | +0.05 (+1.17%) | 122,600 |
| 25 Feb 2016 | HKD | 4.48 | 4.48 | 4.26 | 4.26 | 4.26 | -0.22 (-4.91%) | 416,188 |
| 24 Feb 2016 | HKD | 4.43 | 4.51 | 4.43 | 4.48 | 4.48 | +0.01 (+0.22%) | 216,696 |
| 23 Feb 2016 | HKD | 4.54 | 4.54 | 4.43 | 4.47 | 4.47 | -0.06 (-1.32%) | 215,000 |
| 22 Feb 2016 | HKD | 4.49 | 4.53 | 4.47 | 4.53 | 4.53 | +0.07 (+1.57%) | 447,200 |
| 19 Feb 2016 | HKD | 4.45 | 4.48 | 4.4 | 4.46 | 4.46 | +0.06 (+1.36%) | 361,480 |
| 18 Feb 2016 | HKD | 4.48 | 4.48 | 4.4 | 4.4 | 4.4 | -0.02 (-0.45%) | 264,808 |
| 17 Feb 2016 | HKD | 4.38 | 4.43 | 4.38 | 4.42 | 4.42 | +0.02 (+0.45%) | 190,662 |
| 16 Feb 2016 | HKD | 4.26 | 4.43 | 4.26 | 4.4 | 4.4 | +0.13 (+3.04%) | 468,324 |
| 15 Feb 2016 | HKD | 4.3 | 4.37 | 4.21 | 4.27 | 4.27 | -0.13 (-2.95%) | 332,522 |
| 5 Feb 2016 | HKD | 4.45 | 4.49 | 4.35 | 4.4 | 4.4 | -0.07 (-1.57%) | 296,800 |
| 4 Feb 2016 | HKD | 4.45 | 4.48 | 4.42 | 4.47 | 4.47 | +0.05 (+1.13%) | 363,300 |
| 3 Feb 2016 | HKD | 4.41 | 4.46 | 4.4 | 4.42 | 4.42 | -0.07 (-1.56%) | 272,816 |
| 2 Feb 2016 | HKD | 4.42 | 4.51 | 4.35 | 4.49 | 4.49 | +0.05 (+1.13%) | 443,600 |
| 1 Feb 2016 | HKD | 4.52 | 4.63 | 4.3 | 4.44 | 4.44 | -0.14 (-3.06%) | 525,816 |
