| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2015 | HKD | 5.45 | 5.5 | 5.32 | 5.4 | 5.4 | -0.04 (-0.74%) | 415,714 |
| 19 Aug 2015 | HKD | 5.36 | 5.49 | 5.2 | 5.44 | 5.44 | +0.15 (+2.84%) | 716,820 |
| 18 Aug 2015 | HKD | 5.64 | 5.69 | 5.23 | 5.29 | 5.29 | -0.35 (-6.21%) | 681,679 |
| 17 Aug 2015 | HKD | 5.62 | 5.64 | 5.49 | 5.64 | 5.64 | +0.03 (+0.53%) | 517,471 |
| 14 Aug 2015 | HKD | 5.65 | 5.68 | 5.55 | 5.61 | 5.61 | +0.02 (+0.36%) | 750,383 |
| 13 Aug 2015 | HKD | 5.38 | 5.6 | 5.31 | 5.59 | 5.59 | +0.14 (+2.57%) | 900,218 |
| 12 Aug 2015 | HKD | 5.46 | 5.53 | 5.41 | 5.45 | 5.45 | -0.01 (-0.18%) | 575,100 |
| 11 Aug 2015 | HKD | 5.49 | 5.53 | 5.41 | 5.46 | 5.46 | -0.02 (-0.36%) | 622,744 |
| 10 Aug 2015 | HKD | 5.33 | 5.51 | 5.24 | 5.48 | 5.48 | +0.17 (+3.20%) | 934,178 |
| 7 Aug 2015 | HKD | 5.22 | 5.35 | 5.22 | 5.31 | 5.31 | +0.15 (+2.91%) | 348,720 |
| 6 Aug 2015 | HKD | 5.15 | 5.25 | 5.12 | 5.16 | 5.16 | -0.06 (-1.15%) | 224,935 |
| 5 Aug 2015 | HKD | 5.24 | 5.27 | 5.15 | 5.22 | 5.22 | -0.01 (-0.19%) | 219,037 |
| 4 Aug 2015 | HKD | 5.14 | 5.27 | 5.04 | 5.23 | 5.23 | +0.2 (+3.98%) | 422,500 |
| 3 Aug 2015 | HKD | 5.2 | 5.2 | 4.96 | 5.03 | 5.03 | -0.22 (-4.19%) | 735,112 |
| 31 Jul 2015 | HKD | 5.38 | 5.38 | 5.2 | 5.25 | 5.25 | -0.08 (-1.50%) | 302,380 |
| 30 Jul 2015 | HKD | 5.44 | 5.46 | 5.3 | 5.33 | 5.33 | -0.09 (-1.66%) | 483,136 |
| 29 Jul 2015 | HKD | 5.34 | 5.44 | 5.12 | 5.42 | 5.42 | +0.08 (+1.50%) | 634,109 |
| 28 Jul 2015 | HKD | 5.07 | 5.63 | 4.86 | 5.34 | 5.34 | +0.21 (+4.09%) | 1,576,813 |
| 27 Jul 2015 | HKD | 5.5 | 5.64 | 5.09 | 5.13 | 5.13 | -0.48 (-8.56%) | 1,319,900 |
| 24 Jul 2015 | HKD | 5.7 | 5.73 | 5.52 | 5.61 | 5.61 | -0.09 (-1.58%) | 866,740 |
| 23 Jul 2015 | HKD | 5.51 | 5.71 | 5.51 | 5.7 | 5.7 | +0.11 (+1.97%) | 1,100,344 |
| 22 Jul 2015 | HKD | 5.58 | 5.65 | 5.52 | 5.59 | 5.59 | -0.02 (-0.36%) | 624,010 |
| 21 Jul 2015 | HKD | 5.61 | 5.66 | 5.46 | 5.61 | 5.61 | -0.02 (-0.36%) | 655,112 |
| 20 Jul 2015 | HKD | 5.64 | 5.74 | 5.53 | 5.63 | 5.63 | -0.01 (-0.18%) | 1,041,149 |
| 17 Jul 2015 | HKD | 5.3 | 5.65 | 5.3 | 5.64 | 5.64 | +0.34 (+6.42%) | 1,275,186 |
| 16 Jul 2015 | HKD | 5.06 | 5.41 | 4.89 | 5.3 | 5.3 | +0.23 (+4.54%) | 828,459 |
| 15 Jul 2015 | HKD | 5.6 | 5.6 | 5.07 | 5.07 | 5.07 | -0.56 (-9.95%) | 1,789,508 |
| 14 Jul 2015 | HKD | 5.8 | 5.91 | 5.5 | 5.63 | 5.63 | -0.22 (-3.76%) | 2,230,779 |
| 13 Jul 2015 | HKD | 5.79 | 5.9 | 5.57 | 5.85 | 5.85 | +0.49 (+9.14%) | 3,135,862 |
| 10 Jul 2015 | HKD | 5.26 | 5.36 | 5.02 | 5.36 | 5.36 | +0.49 (+10.06%) | 936,188 |
