| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2015 | HKD | 3.38 | 3.38 | 3.19 | 3.23 | 3.23 | -0.1 (-3.00%) | 6,326,125 |
| 11 Dec 2015 | HKD | 3.37 | 3.38 | 3.31 | 3.33 | 3.33 | -0.04 (-1.19%) | 3,491,773 |
| 10 Dec 2015 | HKD | 3.41 | 3.41 | 3.36 | 3.37 | 3.37 | -0.04 (-1.17%) | 4,128,000 |
| 9 Dec 2015 | HKD | 3.4 | 3.43 | 3.39 | 3.41 | 3.41 | +0.01 (+0.29%) | 2,346,118 |
| 8 Dec 2015 | HKD | 3.4 | 3.41 | 3.38 | 3.4 | 3.4 | -0.02 (-0.58%) | 4,534,741 |
| 7 Dec 2015 | HKD | 3.5 | 3.51 | 3.41 | 3.42 | 3.42 | -0.08 (-2.29%) | 5,373,656 |
| 4 Dec 2015 | HKD | 3.47 | 3.5 | 3.42 | 3.5 | 3.5 | +0.03 (+0.86%) | 3,237,000 |
| 3 Dec 2015 | HKD | 3.51 | 3.54 | 3.45 | 3.47 | 3.47 | -0.08 (-2.25%) | 7,196,800 |
| 2 Dec 2015 | HKD | 3.62 | 3.62 | 3.53 | 3.55 | 3.55 | -0.07 (-1.93%) | 8,055,320 |
| 1 Dec 2015 | HKD | 3.55 | 3.63 | 3.5 | 3.62 | 3.62 | +0.1 (+2.84%) | 4,670,155 |
| 30 Nov 2015 | HKD | 3.66 | 3.66 | 3.51 | 3.52 | 3.52 | -0.14 (-3.83%) | 6,361,367 |
| 27 Nov 2015 | HKD | 3.67 | 3.69 | 3.61 | 3.66 | 3.66 | +0.01 (+0.27%) | 4,031,130 |
| 26 Nov 2015 | HKD | 3.69 | 3.69 | 3.61 | 3.65 | 3.65 | -0.01 (-0.27%) | 4,613,570 |
| 25 Nov 2015 | HKD | 3.67 | 3.67 | 3.6 | 3.66 | 3.66 | +0.05 (+1.39%) | 2,968,016 |
| 24 Nov 2015 | HKD | 3.66 | 3.66 | 3.57 | 3.61 | 3.61 | -0.05 (-1.37%) | 4,925,270 |
| 23 Nov 2015 | HKD | 3.67 | 3.69 | 3.61 | 3.66 | 3.66 | +0.01 (+0.27%) | 2,834,000 |
| 20 Nov 2015 | HKD | 3.55 | 3.69 | 3.52 | 3.65 | 3.65 | +0.13 (+3.69%) | 10,449,240 |
| 19 Nov 2015 | HKD | 3.49 | 3.56 | 3.49 | 3.52 | 3.52 | +0.08 (+2.33%) | 5,403,217 |
| 18 Nov 2015 | HKD | 3.49 | 3.5 | 3.43 | 3.44 | 3.44 | -0.02 (-0.58%) | 4,371,277 |
| 17 Nov 2015 | HKD | 3.5 | 3.54 | 3.44 | 3.46 | 3.46 | +0.04 (+1.17%) | 6,129,000 |
| 16 Nov 2015 | HKD | 3.45 | 3.48 | 3.42 | 3.42 | 3.42 | -0.05 (-1.44%) | 3,150,759 |
| 13 Nov 2015 | HKD | 3.54 | 3.54 | 3.46 | 3.47 | 3.47 | -0.03 (-0.86%) | 3,232,717 |
| 12 Nov 2015 | HKD | 3.5 | 3.53 | 3.49 | 3.5 | 3.5 | -0.01 (-0.28%) | 3,466,462 |
| 11 Nov 2015 | HKD | 3.5 | 3.55 | 3.48 | 3.51 | 3.51 | +0.02 (+0.57%) | 5,382,714 |
| 10 Nov 2015 | HKD | 3.63 | 3.63 | 3.48 | 3.49 | 3.49 | -0.14 (-3.86%) | 11,202,960 |
| 9 Nov 2015 | HKD | 3.62 | 3.68 | 3.61 | 3.63 | 3.63 | +0.03 (+0.83%) | 3,881,371 |
| 6 Nov 2015 | HKD | 3.67 | 3.67 | 3.58 | 3.6 | 3.6 | -0.06 (-1.64%) | 8,544,380 |
| 5 Nov 2015 | HKD | 3.73 | 3.73 | 3.63 | 3.66 | 3.66 | -0.05 (-1.35%) | 7,207,898 |
| 4 Nov 2015 | HKD | 3.7 | 3.75 | 3.65 | 3.71 | 3.71 | +0.03 (+0.82%) | 10,381,700 |
| 3 Nov 2015 | HKD | 3.67 | 3.74 | 3.64 | 3.68 | 3.68 | +0.01 (+0.27%) | 7,156,044 |
