| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2016 | HKD | 4.59 | 4.59 | 4.5 | 4.53 | 4.53 | -0.01 (-0.22%) | 2,850,500 |
| 5 Jul 2016 | HKD | 4.66 | 4.72 | 4.53 | 4.54 | 4.54 | -0.14 (-2.99%) | 4,563,544 |
| 4 Jul 2016 | HKD | 4.7 | 4.75 | 4.63 | 4.68 | 4.68 | -0.07 (-1.47%) | 6,251,591 |
| 1 Jul 2016 | HKD | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 0 |
| 30 Jun 2016 | HKD | 4.64 | 4.78 | 4.59 | 4.75 | 4.75 | +0.18 (+3.94%) | 5,994,633 |
| 29 Jun 2016 | HKD | 4.54 | 4.6 | 4.5 | 4.57 | 4.57 | +0.1 (+2.24%) | 3,116,560 |
| 28 Jun 2016 | HKD | 4.48 | 4.49 | 4.43 | 4.47 | 4.47 | -0.08 (-1.76%) | 10,136,500 |
| 27 Jun 2016 | HKD | 4.55 | 4.56 | 4.46 | 4.55 | 4.55 | -0.01 (-0.22%) | 6,008,828 |
| 24 Jun 2016 | HKD | 4.75 | 4.75 | 4.45 | 4.56 | 4.56 | -0.14 (-2.98%) | 9,485,885 |
| 23 Jun 2016 | HKD | 4.6 | 4.71 | 4.54 | 4.7 | 4.7 | +0.09 (+1.95%) | 7,317,498 |
| 22 Jun 2016 | HKD | 4.65 | 4.73 | 4.56 | 4.61 | 4.61 | -0.1 (-2.12%) | 6,122,227 |
| 21 Jun 2016 | HKD | 4.72 | 4.73 | 4.65 | 4.71 | 4.71 | +0.06 (+1.29%) | 6,837,435 |
| 20 Jun 2016 | HKD | 4.57 | 4.67 | 4.57 | 4.65 | 4.65 | +0.08 (+1.75%) | 2,418,000 |
| 17 Jun 2016 | HKD | 4.56 | 4.61 | 4.51 | 4.57 | 4.57 | +0.04 (+0.88%) | 9,091,465 |
| 16 Jun 2016 | HKD | 4.65 | 4.65 | 4.5 | 4.53 | 4.53 | -0.12 (-2.58%) | 8,785,484 |
| 15 Jun 2016 | HKD | 4.53 | 4.67 | 4.53 | 4.65 | 4.65 | +0.07 (+1.53%) | 5,674,000 |
| 14 Jun 2016 | HKD | 4.52 | 4.72 | 4.52 | 4.58 | 4.58 | -0.02 (-0.43%) | 8,181,066 |
| 13 Jun 2016 | HKD | 4.71 | 4.74 | 4.55 | 4.6 | 4.6 | -0.21 (-4.37%) | 6,792,495 |
| 10 Jun 2016 | HKD | 4.89 | 4.93 | 4.8 | 4.81 | 4.81 | -0.08 (-1.64%) | 2,290,543 |
| 9 Jun 2016 | HKD | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.0 (0.0%) | 0 |
| 8 Jun 2016 | HKD | 5 | 5.09 | 4.86 | 4.89 | 4.89 | -0.04 (-0.81%) | 3,456,953 |
| 7 Jun 2016 | HKD | 4.85 | 4.94 | 4.82 | 4.93 | 4.93 | +0.2 (+4.23%) | 6,736,804 |
| 6 Jun 2016 | HKD | 4.75 | 4.81 | 4.65 | 4.73 | 4.73 | -0.02 (-0.42%) | 5,319,500 |
| 3 Jun 2016 | HKD | 4.8 | 4.8 | 4.71 | 4.75 | 4.75 | 0.0 (0.0%) | 4,304,500 |
| 2 Jun 2016 | HKD | 4.88 | 4.88 | 4.72 | 4.75 | 4.75 | -0.03 (-0.63%) | 5,989,432 |
| 1 Jun 2016 | HKD | 4.81 | 4.91 | 4.78 | 4.78 | 4.78 | -0.02 (-0.42%) | 6,533,202 |
| 31 May 2016 | HKD | 4.85 | 4.85 | 4.77 | 4.8 | 4.8 | -0.05 (-1.03%) | 11,706,670 |
| 30 May 2016 | HKD | 4.79 | 4.89 | 4.72 | 4.85 | 4.85 | +0.08 (+1.68%) | 9,816,971 |
| 27 May 2016 | HKD | 4.69 | 4.79 | 4.66 | 4.77 | 4.77 | +0.05 (+1.06%) | 5,430,500 |
| 26 May 2016 | HKD | 4.62 | 4.74 | 4.6 | 4.72 | 4.72 | +0.1 (+2.16%) | 5,232,264 |
