| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2016 | HKD | 4.5 | 4.59 | 4.46 | 4.58 | 4.58 | +0.11 (+2.46%) | 397,701 |
| 28 Jan 2016 | HKD | 4.42 | 4.6 | 4.41 | 4.47 | 4.47 | -0.05 (-1.11%) | 236,100 |
| 27 Jan 2016 | HKD | 4.54 | 4.63 | 4.38 | 4.52 | 4.52 | -0.02 (-0.44%) | 510,200 |
| 26 Jan 2016 | HKD | 4.7 | 4.78 | 4.5 | 4.54 | 4.54 | -0.27 (-5.61%) | 696,939 |
| 25 Jan 2016 | HKD | 4.9 | 4.9 | 4.73 | 4.81 | 4.81 | +0.03 (+0.63%) | 391,144 |
| 22 Jan 2016 | HKD | 4.73 | 4.84 | 4.66 | 4.78 | 4.78 | +0.05 (+1.06%) | 258,600 |
| 21 Jan 2016 | HKD | 4.75 | 4.89 | 4.7 | 4.73 | 4.73 | -0.13 (-2.67%) | 575,300 |
| 20 Jan 2016 | HKD | 4.83 | 4.95 | 4.8 | 4.86 | 4.86 | -0.03 (-0.61%) | 179,008 |
| 19 Jan 2016 | HKD | 4.78 | 4.9 | 4.78 | 4.89 | 4.89 | +0.09 (+1.88%) | 431,380 |
| 18 Jan 2016 | HKD | 4.7 | 4.81 | 4.7 | 4.8 | 4.8 | +0.05 (+1.05%) | 331,189 |
| 15 Jan 2016 | HKD | 4.86 | 4.93 | 4.7 | 4.75 | 4.75 | -0.18 (-3.65%) | 408,100 |
| 14 Jan 2016 | HKD | 4.75 | 4.95 | 4.67 | 4.93 | 4.93 | +0.13 (+2.71%) | 337,920 |
| 13 Jan 2016 | HKD | 4.96 | 4.96 | 4.79 | 4.8 | 4.8 | -0.06 (-1.23%) | 308,400 |
| 12 Jan 2016 | HKD | 4.87 | 4.93 | 4.81 | 4.86 | 4.86 | +0.07 (+1.46%) | 396,100 |
| 11 Jan 2016 | HKD | 5.11 | 5.13 | 4.75 | 4.79 | 4.79 | -0.31 (-6.08%) | 696,877 |
| 8 Jan 2016 | HKD | 5.07 | 5.19 | 4.94 | 5.1 | 5.1 | +0.1 (+2%) | 1,046,959 |
| 7 Jan 2016 | HKD | 5.24 | 5.24 | 4.96 | 5 | 5 | -0.25 (-4.76%) | 240,936 |
| 6 Jan 2016 | HKD | 5.24 | 5.34 | 5.18 | 5.25 | 5.25 | +0.06 (+1.16%) | 631,308 |
| 5 Jan 2016 | HKD | 5.01 | 5.25 | 5.01 | 5.19 | 5.19 | +0.05 (+0.97%) | 817,782 |
| 4 Jan 2016 | HKD | 5.41 | 5.5 | 5 | 5.14 | 5.14 | -0.33 (-6.03%) | 663,076 |
| 31 Dec 2015 | HKD | 5.47 | 5.53 | 5.38 | 5.47 | 5.47 | -0.03 (-0.55%) | 412,868 |
| 30 Dec 2015 | HKD | 5.44 | 5.62 | 5.4 | 5.5 | 5.5 | +0.06 (+1.10%) | 1,203,031 |
| 29 Dec 2015 | HKD | 5.3 | 5.44 | 5.26 | 5.44 | 5.44 | +0.16 (+3.03%) | 1,084,460 |
| 28 Dec 2015 | HKD | 5.45 | 5.71 | 5.24 | 5.28 | 5.28 | -0.16 (-2.94%) | 4,193,539 |
| 25 Dec 2015 | HKD | 5.38 | 5.44 | 5.38 | 5.44 | 5.44 | +0.08 (+1.49%) | 903,530 |
| 24 Dec 2015 | HKD | 5.36 | 5.4 | 5.32 | 5.36 | 5.36 | 0.0 (0.0%) | 459,796 |
| 23 Dec 2015 | HKD | 5.36 | 5.41 | 5.31 | 5.36 | 5.36 | 0.0 (0.0%) | 1,239,103 |
| 22 Dec 2015 | HKD | 5.34 | 5.37 | 5.31 | 5.36 | 5.36 | 0.0 (0.0%) | 696,699 |
| 21 Dec 2015 | HKD | 5.3 | 5.4 | 5.27 | 5.36 | 5.36 | +0.08 (+1.52%) | 968,594 |
| 18 Dec 2015 | HKD | 5.33 | 5.33 | 5.27 | 5.28 | 5.28 | -0.05 (-0.94%) | 411,344 |
