| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2015 | HKD | 4.62 | 4.78 | 4.6 | 4.76 | 4.76 | +0.17 (+3.70%) | 928,734 |
| 9 Oct 2015 | HKD | 4.57 | 4.61 | 4.48 | 4.59 | 4.59 | +0.03 (+0.66%) | 342,734 |
| 8 Oct 2015 | HKD | 4.5 | 4.58 | 4.45 | 4.56 | 4.56 | +0.17 (+3.87%) | 514,199 |
| 30 Sep 2015 | HKD | 4.32 | 4.42 | 4.32 | 4.39 | 4.39 | +0.04 (+0.92%) | 225,429 |
| 29 Sep 2015 | HKD | 4.33 | 4.39 | 4.33 | 4.35 | 4.35 | -0.03 (-0.68%) | 130,520 |
| 28 Sep 2015 | HKD | 4.33 | 4.4 | 4.33 | 4.38 | 4.38 | +0.04 (+0.92%) | 122,800 |
| 25 Sep 2015 | HKD | 4.43 | 4.44 | 4.31 | 4.34 | 4.34 | -0.11 (-2.47%) | 362,928 |
| 24 Sep 2015 | HKD | 4.38 | 4.46 | 4.3 | 4.45 | 4.45 | +0.01 (+0.23%) | 287,416 |
| 23 Sep 2015 | HKD | 4.44 | 4.47 | 4.36 | 4.44 | 4.44 | -0.05 (-1.11%) | 295,840 |
| 22 Sep 2015 | HKD | 4.48 | 4.53 | 4.44 | 4.49 | 4.49 | +0.01 (+0.22%) | 351,587 |
| 21 Sep 2015 | HKD | 4.46 | 4.48 | 4.35 | 4.48 | 4.48 | +0.05 (+1.13%) | 385,304 |
| 18 Sep 2015 | HKD | 4.37 | 4.43 | 4.32 | 4.43 | 4.43 | +0.05 (+1.14%) | 285,900 |
| 17 Sep 2015 | HKD | 4.49 | 4.49 | 4.33 | 4.38 | 4.38 | -0.06 (-1.35%) | 472,900 |
| 16 Sep 2015 | HKD | 4.32 | 4.59 | 4.23 | 4.44 | 4.44 | +0.17 (+3.98%) | 588,608 |
| 15 Sep 2015 | HKD | 4.22 | 4.35 | 4.21 | 4.27 | 4.27 | -0.02 (-0.47%) | 331,257 |
| 14 Sep 2015 | HKD | 4.5 | 4.5 | 4.2 | 4.29 | 4.29 | -0.16 (-3.60%) | 490,656 |
| 11 Sep 2015 | HKD | 4.46 | 4.54 | 4.43 | 4.45 | 4.45 | -0.01 (-0.22%) | 174,599 |
| 10 Sep 2015 | HKD | 4.45 | 4.52 | 4.45 | 4.46 | 4.46 | -0.06 (-1.33%) | 189,512 |
| 9 Sep 2015 | HKD | 4.48 | 4.54 | 4.42 | 4.52 | 4.52 | +0.13 (+2.96%) | 620,194 |
| 8 Sep 2015 | HKD | 4.22 | 4.46 | 4.21 | 4.39 | 4.39 | +0.13 (+3.05%) | 346,163 |
| 7 Sep 2015 | HKD | 4.34 | 4.47 | 4.25 | 4.26 | 4.26 | +0.06 (+1.43%) | 422,481 |
| 2 Sep 2015 | HKD | 4.28 | 4.39 | 4.12 | 4.2 | 4.2 | -0.15 (-3.45%) | 545,080 |
| 1 Sep 2015 | HKD | 4.48 | 4.55 | 4.28 | 4.35 | 4.35 | -0.2 (-4.40%) | 805,260 |
| 31 Aug 2015 | HKD | 4.72 | 4.72 | 4.51 | 4.55 | 4.55 | -0.17 (-3.60%) | 531,391 |
| 28 Aug 2015 | HKD | 4.59 | 4.78 | 4.59 | 4.72 | 4.72 | +0.18 (+3.96%) | 582,216 |
| 27 Aug 2015 | HKD | 4.43 | 4.59 | 4.4 | 4.54 | 4.54 | +0.2 (+4.61%) | 522,375 |
| 26 Aug 2015 | HKD | 4.37 | 4.55 | 4.05 | 4.34 | 4.34 | +0.1 (+2.36%) | 906,952 |
| 25 Aug 2015 | HKD | 4.28 | 4.58 | 4.18 | 4.24 | 4.24 | -0.4 (-8.62%) | 1,208,394 |
| 24 Aug 2015 | HKD | 5.1 | 5.1 | 4.64 | 4.64 | 4.64 | -0.51 (-9.90%) | 1,218,312 |
| 21 Aug 2015 | HKD | 5.3 | 5.37 | 5.1 | 5.15 | 5.15 | -0.25 (-4.63%) | 782,103 |
