| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2015 | HKD | 7.63 | 7.63 | 7.48 | 7.5 | 7.5 | -0.11 (-1.45%) | 3,492,000 |
| 8 Dec 2015 | HKD | 7.71 | 7.74 | 7.52 | 7.61 | 7.61 | -0.03 (-0.39%) | 3,787,500 |
| 7 Dec 2015 | HKD | 7.8 | 7.87 | 7.62 | 7.64 | 7.64 | -0.09 (-1.16%) | 8,377,000 |
| 4 Dec 2015 | HKD | 7.86 | 7.96 | 7.59 | 7.73 | 7.73 | -0.15 (-1.90%) | 8,126,300 |
| 3 Dec 2015 | HKD | 7.7 | 7.94 | 7.53 | 7.88 | 7.88 | +0.2 (+2.60%) | 22,628,510 |
| 2 Dec 2015 | HKD | 7.21 | 7.82 | 7.21 | 7.68 | 7.68 | +0.68 (+9.71%) | 25,800,619 |
| 1 Dec 2015 | HKD | 6.88 | 7.01 | 6.72 | 7 | 7 | +0.25 (+3.70%) | 16,991,789 |
| 30 Nov 2015 | HKD | 6.76 | 6.85 | 6.61 | 6.75 | 6.75 | +0.11 (+1.66%) | 19,330,420 |
| 27 Nov 2015 | HKD | 6.94 | 6.98 | 6.6 | 6.64 | 6.64 | -0.25 (-3.63%) | 6,760,000 |
| 26 Nov 2015 | HKD | 6.9 | 6.95 | 6.84 | 6.89 | 6.89 | +0.03 (+0.44%) | 4,615,878 |
| 25 Nov 2015 | HKD | 6.95 | 6.95 | 6.76 | 6.86 | 6.86 | +0.01 (+0.15%) | 5,408,910 |
| 24 Nov 2015 | HKD | 6.9 | 6.97 | 6.82 | 6.85 | 6.85 | +0.06 (+0.88%) | 3,899,824 |
| 23 Nov 2015 | HKD | 7.02 | 7.03 | 6.78 | 6.79 | 6.79 | -0.13 (-1.88%) | 9,531,305 |
| 20 Nov 2015 | HKD | 6.93 | 7 | 6.88 | 6.92 | 6.92 | +0.04 (+0.58%) | 6,366,977 |
| 19 Nov 2015 | HKD | 7 | 7.01 | 6.85 | 6.88 | 6.88 | -0.08 (-1.15%) | 8,822,500 |
| 18 Nov 2015 | HKD | 7.2 | 7.2 | 6.9 | 6.96 | 6.96 | -0.15 (-2.11%) | 6,507,737 |
| 17 Nov 2015 | HKD | 7.36 | 7.42 | 7.1 | 7.11 | 7.11 | -0.18 (-2.47%) | 2,098,000 |
| 16 Nov 2015 | HKD | 6.99 | 7.49 | 6.99 | 7.29 | 7.29 | -0.22 (-2.93%) | 1,729,500 |
| 13 Nov 2015 | HKD | 7.73 | 7.73 | 7.46 | 7.51 | 7.51 | -0.18 (-2.34%) | 2,205,346 |
| 12 Nov 2015 | HKD | 7.59 | 7.73 | 7.54 | 7.69 | 7.69 | +0.27 (+3.64%) | 2,616,504 |
| 11 Nov 2015 | HKD | 7.48 | 7.67 | 7.4 | 7.42 | 7.42 | -0.16 (-2.11%) | 2,091,500 |
| 10 Nov 2015 | HKD | 7.67 | 7.79 | 7.52 | 7.58 | 7.58 | -0.08 (-1.04%) | 3,694,000 |
| 9 Nov 2015 | HKD | 7.67 | 7.73 | 7.56 | 7.66 | 7.66 | -0.05 (-0.65%) | 6,224,000 |
| 6 Nov 2015 | HKD | 7.6 | 7.79 | 7.6 | 7.71 | 7.71 | -0.04 (-0.52%) | 1,888,500 |
| 5 Nov 2015 | HKD | 7.92 | 7.92 | 7.63 | 7.75 | 7.75 | +0.06 (+0.78%) | 4,534,029 |
| 4 Nov 2015 | HKD | 7.69 | 7.87 | 7.64 | 7.69 | 7.69 | -0.01 (-0.13%) | 4,752,821 |
| 3 Nov 2015 | HKD | 7.62 | 7.75 | 7.51 | 7.7 | 7.7 | +0.19 (+2.53%) | 2,299,409 |
| 2 Nov 2015 | HKD | 7.75 | 7.77 | 7.5 | 7.51 | 7.51 | -0.14 (-1.83%) | 4,161,528 |
| 30 Oct 2015 | HKD | 7.83 | 7.88 | 7.63 | 7.65 | 7.65 | -0.17 (-2.17%) | 3,907,500 |
| 29 Oct 2015 | HKD | 7.75 | 7.9 | 7.75 | 7.82 | 7.82 | -0.02 (-0.26%) | 2,135,000 |
