| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2015 | HKD | 3.8 | 3.87 | 3.75 | 3.79 | 3.79 | -0.1 (-2.57%) | 4,911,000 |
| 18 Sep 2015 | HKD | 3.82 | 3.91 | 3.78 | 3.89 | 3.89 | +0.08 (+2.10%) | 7,768,023 |
| 17 Sep 2015 | HKD | 3.68 | 3.84 | 3.65 | 3.81 | 3.81 | +0.18 (+4.96%) | 15,132,760 |
| 16 Sep 2015 | HKD | 3.66 | 3.74 | 3.61 | 3.63 | 3.63 | -0.03 (-0.82%) | 9,635,146 |
| 15 Sep 2015 | HKD | 3.66 | 3.68 | 3.6 | 3.66 | 3.66 | +0.04 (+1.10%) | 5,628,974 |
| 14 Sep 2015 | HKD | 3.64 | 3.69 | 3.61 | 3.62 | 3.62 | -0.01 (-0.28%) | 5,132,651 |
| 11 Sep 2015 | HKD | 3.66 | 3.67 | 3.6 | 3.63 | 3.63 | +0.01 (+0.28%) | 3,197,218 |
| 10 Sep 2015 | HKD | 3.56 | 3.67 | 3.55 | 3.62 | 3.62 | -0.05 (-1.36%) | 7,669,272 |
| 9 Sep 2015 | HKD | 3.65 | 3.68 | 3.54 | 3.67 | 3.67 | +0.09 (+2.51%) | 7,817,123 |
| 8 Sep 2015 | HKD | 3.43 | 3.58 | 3.43 | 3.58 | 3.58 | +0.14 (+4.07%) | 3,954,742 |
| 7 Sep 2015 | HKD | 3.4 | 3.46 | 3.4 | 3.44 | 3.44 | +0.01 (+0.29%) | 3,662,230 |
| 4 Sep 2015 | HKD | 3.35 | 3.52 | 3.35 | 3.43 | 3.43 | -0.01 (-0.29%) | 4,096,971 |
| 3 Sep 2015 | HKD | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.0 (0.0%) | 0 |
| 2 Sep 2015 | HKD | 3.4 | 3.45 | 3.35 | 3.44 | 3.44 | +0.01 (+0.29%) | 5,021,030 |
| 1 Sep 2015 | HKD | 3.42 | 3.49 | 3.42 | 3.43 | 3.43 | -0.02 (-0.58%) | 7,124,790 |
| 31 Aug 2015 | HKD | 3.5 | 3.54 | 3.42 | 3.45 | 3.45 | -0.04 (-1.15%) | 10,610,180 |
| 28 Aug 2015 | HKD | 3.58 | 3.64 | 3.47 | 3.49 | 3.49 | -0.05 (-1.41%) | 12,045,110 |
| 27 Aug 2015 | HKD | 3.41 | 3.56 | 3.4 | 3.54 | 3.54 | +0.2 (+5.99%) | 8,522,000 |
| 26 Aug 2015 | HKD | 3.43 | 3.48 | 3.34 | 3.34 | 3.34 | -0.04 (-1.18%) | 9,403,738 |
| 25 Aug 2015 | HKD | 3.43 | 3.57 | 3.31 | 3.38 | 3.38 | -0.03 (-0.88%) | 17,619,141 |
| 24 Aug 2015 | HKD | 3.45 | 3.56 | 3.41 | 3.41 | 3.41 | -0.27 (-7.34%) | 15,139,440 |
| 21 Aug 2015 | HKD | 3.66 | 3.77 | 3.6 | 3.68 | 3.68 | -0.09 (-2.39%) | 12,241,360 |
| 20 Aug 2015 | HKD | 3.91 | 4.01 | 3.76 | 3.77 | 3.77 | -0.21 (-5.28%) | 11,204,060 |
| 19 Aug 2015 | HKD | 3.97 | 4.01 | 3.91 | 3.98 | 3.98 | +0.07 (+1.79%) | 12,958,760 |
| 18 Aug 2015 | HKD | 4 | 4.04 | 3.9 | 3.91 | 3.91 | -0.09 (-2.25%) | 13,839,670 |
| 17 Aug 2015 | HKD | 3.85 | 4.04 | 3.82 | 4 | 4 | +0.15 (+3.90%) | 12,982,950 |
| 14 Aug 2015 | HKD | 3.9 | 3.91 | 3.81 | 3.85 | 3.85 | -0.04 (-1.03%) | 10,247,250 |
| 13 Aug 2015 | HKD | 4.06 | 4.09 | 3.86 | 3.89 | 3.89 | -0.14 (-3.47%) | 12,501,520 |
| 12 Aug 2015 | HKD | 4.03 | 4.09 | 3.96 | 4.03 | 4.03 | +0.03 (+0.75%) | 15,420,620 |
| 11 Aug 2015 | HKD | 3.95 | 4.02 | 3.87 | 4 | 4 | +0.11 (+2.83%) | 14,981,550 |
