| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2015 | HKD | 5.29 | 5.33 | 5.24 | 5.33 | 5.33 | +0.07 (+1.33%) | 760,781 |
| 16 Dec 2015 | HKD | 5.26 | 5.29 | 5.24 | 5.26 | 5.26 | +0.03 (+0.57%) | 572,050 |
| 15 Dec 2015 | HKD | 5.22 | 5.27 | 5.22 | 5.23 | 5.23 | +0.02 (+0.38%) | 1,160,286 |
| 14 Dec 2015 | HKD | 5.15 | 5.22 | 5.15 | 5.21 | 5.21 | +0.05 (+0.97%) | 664,310 |
| 11 Dec 2015 | HKD | 5.15 | 5.22 | 5.13 | 5.16 | 5.16 | -0.02 (-0.39%) | 595,696 |
| 10 Dec 2015 | HKD | 5.16 | 5.23 | 5.16 | 5.18 | 5.18 | -0.01 (-0.19%) | 772,000 |
| 9 Dec 2015 | HKD | 5.17 | 5.24 | 5.11 | 5.19 | 5.19 | +0.04 (+0.78%) | 1,063,062 |
| 8 Dec 2015 | HKD | 5.21 | 5.21 | 5.11 | 5.15 | 5.15 | -0.06 (-1.15%) | 670,233 |
| 7 Dec 2015 | HKD | 5.2 | 5.22 | 5.1 | 5.21 | 5.21 | +0.03 (+0.58%) | 833,323 |
| 4 Dec 2015 | HKD | 5.18 | 5.23 | 5.13 | 5.18 | 5.18 | -0.06 (-1.15%) | 414,492 |
| 3 Dec 2015 | HKD | 5.24 | 5.25 | 5.16 | 5.24 | 5.24 | +0.03 (+0.58%) | 662,367 |
| 2 Dec 2015 | HKD | 5.19 | 5.23 | 5.14 | 5.21 | 5.21 | +0.06 (+1.17%) | 515,349 |
| 1 Dec 2015 | HKD | 5.12 | 5.22 | 5.09 | 5.15 | 5.15 | 0.0 (0.0%) | 830,877 |
| 30 Nov 2015 | HKD | 5.07 | 5.15 | 4.98 | 5.15 | 5.15 | +0.08 (+1.58%) | 683,101 |
| 27 Nov 2015 | HKD | 5.22 | 5.25 | 5.04 | 5.07 | 5.07 | -0.13 (-2.50%) | 869,140 |
| 26 Nov 2015 | HKD | 5.22 | 5.28 | 5.18 | 5.2 | 5.2 | -0.01 (-0.19%) | 576,844 |
| 25 Nov 2015 | HKD | 5.25 | 5.25 | 5.15 | 5.21 | 5.21 | 0.0 (0.0%) | 1,100,280 |
| 24 Nov 2015 | HKD | 5.19 | 5.21 | 5.11 | 5.21 | 5.21 | +0.1 (+1.96%) | 686,468 |
| 23 Nov 2015 | HKD | 5.32 | 5.35 | 5.1 | 5.11 | 5.11 | -0.29 (-5.37%) | 2,608,800 |
| 20 Nov 2015 | HKD | 5.28 | 5.47 | 5.23 | 5.4 | 5.4 | +0.2 (+3.85%) | 5,158,476 |
| 19 Nov 2015 | HKD | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | +0.47 (+9.94%) | 1,337,062 |
| 23 Oct 2015 | HKD | 4.63 | 4.73 | 4.63 | 4.73 | 4.73 | +0.09 (+1.94%) | 616,999 |
| 22 Oct 2015 | HKD | 4.59 | 4.64 | 4.57 | 4.64 | 4.64 | +0.07 (+1.53%) | 581,959 |
| 21 Oct 2015 | HKD | 4.75 | 4.75 | 4.54 | 4.57 | 4.57 | -0.17 (-3.59%) | 815,500 |
| 20 Oct 2015 | HKD | 4.66 | 4.74 | 4.65 | 4.74 | 4.74 | +0.06 (+1.28%) | 577,344 |
| 19 Oct 2015 | HKD | 4.72 | 4.72 | 4.64 | 4.68 | 4.68 | -0.05 (-1.06%) | 1,328,084 |
| 16 Oct 2015 | HKD | 4.78 | 4.79 | 4.67 | 4.73 | 4.73 | -0.01 (-0.21%) | 789,368 |
| 15 Oct 2015 | HKD | 4.7 | 4.74 | 4.61 | 4.74 | 4.74 | +0.04 (+0.85%) | 1,835,708 |
| 14 Oct 2015 | HKD | 4.7 | 4.76 | 4.68 | 4.7 | 4.7 | -0.03 (-0.63%) | 376,575 |
| 13 Oct 2015 | HKD | 4.71 | 4.77 | 4.64 | 4.73 | 4.73 | -0.03 (-0.63%) | 438,046 |
