| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2015 | HKD | 3.69 | 3.73 | 3.65 | 3.67 | 3.67 | -0.04 (-1.08%) | 3,365,721 |
| 30 Oct 2015 | HKD | 3.74 | 3.75 | 3.7 | 3.71 | 3.71 | -0.04 (-1.07%) | 2,198,942 |
| 29 Oct 2015 | HKD | 3.77 | 3.78 | 3.72 | 3.75 | 3.75 | +0.01 (+0.27%) | 1,220,000 |
| 28 Oct 2015 | HKD | 3.75 | 3.77 | 3.73 | 3.74 | 3.74 | -0.03 (-0.80%) | 1,112,988 |
| 27 Oct 2015 | HKD | 3.8 | 3.82 | 3.74 | 3.77 | 3.77 | -0.02 (-0.53%) | 1,642,413 |
| 26 Oct 2015 | HKD | 3.81 | 3.83 | 3.74 | 3.79 | 3.79 | +0.04 (+1.07%) | 2,260,556 |
| 23 Oct 2015 | HKD | 3.77 | 3.84 | 3.74 | 3.75 | 3.75 | -0.04 (-1.06%) | 6,224,196 |
| 22 Oct 2015 | HKD | 3.76 | 3.82 | 3.72 | 3.79 | 3.79 | +0.03 (+0.80%) | 4,462,616 |
| 21 Oct 2015 | HKD | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.0 (0.0%) | 0 |
| 20 Oct 2015 | HKD | 3.81 | 3.81 | 3.73 | 3.76 | 3.76 | -0.04 (-1.05%) | 2,920,444 |
| 19 Oct 2015 | HKD | 3.84 | 3.88 | 3.74 | 3.8 | 3.8 | -0.04 (-1.04%) | 4,433,702 |
| 16 Oct 2015 | HKD | 3.9 | 3.92 | 3.81 | 3.84 | 3.84 | -0.01 (-0.26%) | 5,167,104 |
| 15 Oct 2015 | HKD | 3.66 | 3.86 | 3.66 | 3.85 | 3.85 | +0.16 (+4.34%) | 8,579,917 |
| 14 Oct 2015 | HKD | 3.7 | 3.72 | 3.64 | 3.69 | 3.69 | -0.03 (-0.81%) | 3,330,710 |
| 13 Oct 2015 | HKD | 3.73 | 3.75 | 3.65 | 3.72 | 3.72 | -0.01 (-0.27%) | 9,317,412 |
| 12 Oct 2015 | HKD | 3.59 | 3.75 | 3.58 | 3.73 | 3.73 | +0.12 (+3.32%) | 11,086,980 |
| 9 Oct 2015 | HKD | 3.6 | 3.64 | 3.57 | 3.61 | 3.61 | +0.08 (+2.27%) | 5,939,415 |
| 8 Oct 2015 | HKD | 3.5 | 3.65 | 3.5 | 3.53 | 3.53 | 0.0 (0.0%) | 13,659,740 |
| 7 Oct 2015 | HKD | 3.51 | 3.59 | 3.5 | 3.53 | 3.53 | 0.0 (0.0%) | 19,821,980 |
| 6 Oct 2015 | HKD | 3.63 | 3.66 | 3.51 | 3.53 | 3.53 | -0.03 (-0.84%) | 9,431,641 |
| 5 Oct 2015 | HKD | 3.65 | 3.66 | 3.52 | 3.56 | 3.56 | -0.04 (-1.11%) | 9,680,000 |
| 2 Oct 2015 | HKD | 3.55 | 3.63 | 3.5 | 3.6 | 3.6 | +0.05 (+1.41%) | 9,726,335 |
| 1 Oct 2015 | HKD | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 0 |
| 30 Sep 2015 | HKD | 3.6 | 3.65 | 3.47 | 3.55 | 3.55 | -0.11 (-3.01%) | 7,040,286 |
| 29 Sep 2015 | HKD | 3.64 | 3.73 | 3.59 | 3.66 | 3.66 | -0.01 (-0.27%) | 6,875,502 |
| 28 Sep 2015 | HKD | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.0 (0.0%) | 0 |
| 25 Sep 2015 | HKD | 3.72 | 3.72 | 3.62 | 3.67 | 3.67 | -0.04 (-1.08%) | 5,955,476 |
| 24 Sep 2015 | HKD | 3.69 | 3.78 | 3.69 | 3.71 | 3.71 | +0.02 (+0.54%) | 3,474,561 |
| 23 Sep 2015 | HKD | 3.76 | 3.85 | 3.68 | 3.69 | 3.69 | -0.18 (-4.65%) | 8,742,904 |
| 22 Sep 2015 | HKD | 3.78 | 3.92 | 3.78 | 3.87 | 3.87 | +0.08 (+2.11%) | 5,285,187 |
