| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2015 | HKD | 7.05 | 7.37 | 7.05 | 7.19 | 7.19 | +0.14 (+1.99%) | 5,152,000 |
| 15 Sep 2015 | HKD | 7.58 | 7.58 | 6.98 | 7.05 | 7.05 | -0.22 (-3.03%) | 1,293,100 |
| 14 Sep 2015 | HKD | 7.65 | 7.65 | 7.13 | 7.27 | 7.27 | +0.03 (+0.41%) | 7,986,670 |
| 11 Sep 2015 | HKD | 7.34 | 7.34 | 7.19 | 7.24 | 7.24 | -0.06 (-0.82%) | 7,478,531 |
| 10 Sep 2015 | HKD | 6.95 | 7.4 | 6.95 | 7.3 | 7.3 | +0.14 (+1.96%) | 4,668,500 |
| 9 Sep 2015 | HKD | 6.76 | 7.18 | 6.76 | 7.16 | 7.16 | +0.4 (+5.92%) | 4,724,000 |
| 8 Sep 2015 | HKD | 6.62 | 6.78 | 6.55 | 6.76 | 6.76 | +0.02 (+0.30%) | 3,963,569 |
| 7 Sep 2015 | HKD | 6.6 | 6.8 | 6.45 | 6.74 | 6.74 | +0.1 (+1.51%) | 3,530,000 |
| 4 Sep 2015 | HKD | 6.57 | 6.78 | 6.5 | 6.64 | 6.64 | +0.12 (+1.84%) | 5,170,929 |
| 3 Sep 2015 | HKD | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.0 (0.0%) | 0 |
| 2 Sep 2015 | HKD | 6.5 | 6.56 | 6.31 | 6.52 | 6.52 | -0.2 (-2.98%) | 10,188,370 |
| 1 Sep 2015 | HKD | 6.6 | 6.8 | 6.5 | 6.72 | 6.72 | +0.12 (+1.82%) | 9,969,150 |
| 31 Aug 2015 | HKD | 7.25 | 7.25 | 6.51 | 6.6 | 6.6 | -0.22 (-3.23%) | 19,428,301 |
| 28 Aug 2015 | HKD | 6.9 | 6.98 | 6.75 | 6.82 | 6.82 | +0.08 (+1.19%) | 6,026,694 |
| 27 Aug 2015 | HKD | 6.61 | 6.87 | 6.61 | 6.74 | 6.74 | +0.25 (+3.85%) | 13,239,790 |
| 26 Aug 2015 | HKD | 6.32 | 6.68 | 6.3 | 6.49 | 6.49 | +0.07 (+1.09%) | 15,957,580 |
| 25 Aug 2015 | HKD | 6.44 | 6.78 | 6.26 | 6.42 | 6.42 | -0.04 (-0.62%) | 15,090,090 |
| 24 Aug 2015 | HKD | 6.44 | 6.66 | 6.38 | 6.46 | 6.46 | -0.27 (-4.01%) | 9,959,913 |
| 21 Aug 2015 | HKD | 7.57 | 7.57 | 6.68 | 6.73 | 6.73 | -0.71 (-9.54%) | 8,505,090 |
| 20 Aug 2015 | HKD | 8.05 | 8.05 | 7.39 | 7.44 | 7.44 | -0.41 (-5.22%) | 3,376,000 |
| 19 Aug 2015 | HKD | 7.97 | 7.97 | 7.78 | 7.85 | 7.85 | +0.03 (+0.38%) | 1,392,762 |
| 18 Aug 2015 | HKD | 7.93 | 8.1 | 7.79 | 7.82 | 7.82 | -0.17 (-2.13%) | 1,628,300 |
| 17 Aug 2015 | HKD | 8.02 | 8.02 | 7.75 | 7.99 | 7.99 | +0.09 (+1.14%) | 1,239,565 |
| 14 Aug 2015 | HKD | 8 | 8.03 | 7.89 | 7.9 | 7.9 | -0.08 (-1.00%) | 1,087,500 |
| 13 Aug 2015 | HKD | 7.9 | 8 | 7.8 | 7.98 | 7.98 | +0.08 (+1.01%) | 905,317 |
| 12 Aug 2015 | HKD | 8.1 | 8.1 | 7.8 | 7.9 | 7.9 | -0.17 (-2.11%) | 3,213,000 |
| 11 Aug 2015 | HKD | 8.15 | 8.19 | 8.07 | 8.07 | 8.07 | -0.02 (-0.25%) | 2,635,000 |
| 10 Aug 2015 | HKD | 8.24 | 8.24 | 8.07 | 8.09 | 8.09 | -0.05 (-0.61%) | 2,747,500 |
| 7 Aug 2015 | HKD | 8.19 | 8.19 | 8.1 | 8.14 | 8.14 | +0.04 (+0.49%) | 2,938,626 |
| 6 Aug 2015 | HKD | 8.1 | 8.17 | 8.09 | 8.1 | 8.1 | 0.0 (0.0%) | 1,369,500 |
