| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2015 | HKD | 6 | 6.08 | 5.95 | 6.06 | 6.06 | +0.1 (+1.68%) | 4,449,000 |
| 22 Dec 2015 | HKD | 5.98 | 6 | 5.89 | 5.96 | 5.96 | +0.02 (+0.34%) | 3,435,539 |
| 21 Dec 2015 | HKD | 5.91 | 5.98 | 5.86 | 5.94 | 5.94 | 0.0 (0.0%) | 7,138,706 |
| 18 Dec 2015 | HKD | 6.09 | 6.09 | 5.93 | 5.94 | 5.94 | -0.18 (-2.94%) | 3,761,950 |
| 17 Dec 2015 | HKD | 6.1 | 6.2 | 6.1 | 6.12 | 6.12 | -0.01 (-0.16%) | 2,688,000 |
| 16 Dec 2015 | HKD | 6.23 | 6.23 | 6.04 | 6.13 | 6.13 | +0.19 (+3.20%) | 8,230,280 |
| 15 Dec 2015 | HKD | 5.98 | 6.02 | 5.87 | 5.94 | 5.94 | -0.04 (-0.67%) | 10,731,620 |
| 14 Dec 2015 | HKD | 6.01 | 6.08 | 5.91 | 5.98 | 5.98 | -0.06 (-0.99%) | 6,886,705 |
| 11 Dec 2015 | HKD | 6.48 | 6.48 | 6.03 | 6.04 | 6.04 | -0.26 (-4.13%) | 6,940,042 |
| 10 Dec 2015 | HKD | 6.34 | 6.48 | 6.28 | 6.3 | 6.3 | -0.02 (-0.32%) | 3,711,282 |
| 9 Dec 2015 | HKD | 6.28 | 6.53 | 6.26 | 6.32 | 6.32 | -0.23 (-3.51%) | 7,326,421 |
| 8 Dec 2015 | HKD | 6.48 | 6.57 | 6.48 | 6.55 | 6.55 | -0.01 (-0.15%) | 1,340,126 |
| 7 Dec 2015 | HKD | 6.56 | 6.64 | 6.52 | 6.56 | 6.56 | -0.05 (-0.76%) | 2,045,447 |
| 4 Dec 2015 | HKD | 6.44 | 6.63 | 6.44 | 6.61 | 6.61 | +0.08 (+1.23%) | 1,353,359 |
| 3 Dec 2015 | HKD | 6.48 | 6.66 | 6.4 | 6.53 | 6.53 | +0.06 (+0.93%) | 3,006,448 |
| 2 Dec 2015 | HKD | 6.4 | 6.51 | 6.4 | 6.47 | 6.47 | +0.07 (+1.09%) | 1,735,089 |
| 1 Dec 2015 | HKD | 6.41 | 6.43 | 6.3 | 6.4 | 6.4 | 0.0 (0.0%) | 1,256,000 |
| 30 Nov 2015 | HKD | 6.55 | 6.57 | 6.4 | 6.4 | 6.4 | -0.12 (-1.84%) | 3,456,330 |
| 27 Nov 2015 | HKD | 6.7 | 6.7 | 6.51 | 6.52 | 6.52 | -0.18 (-2.69%) | 1,390,000 |
| 26 Nov 2015 | HKD | 6.63 | 6.77 | 6.54 | 6.7 | 6.7 | +0.12 (+1.82%) | 2,382,456 |
| 25 Nov 2015 | HKD | 6.7 | 6.78 | 6.55 | 6.58 | 6.58 | -0.16 (-2.37%) | 3,905,000 |
| 24 Nov 2015 | HKD | 6.75 | 6.84 | 6.7 | 6.74 | 6.74 | -0.07 (-1.03%) | 2,644,700 |
| 23 Nov 2015 | HKD | 6.96 | 6.97 | 6.73 | 6.81 | 6.81 | -0.07 (-1.02%) | 3,149,000 |
| 20 Nov 2015 | HKD | 7.05 | 7.17 | 6.82 | 6.88 | 6.88 | -0.06 (-0.86%) | 3,345,689 |
| 19 Nov 2015 | HKD | 6.92 | 7.05 | 6.86 | 6.94 | 6.94 | +0.14 (+2.06%) | 1,235,452 |
| 18 Nov 2015 | HKD | 7.09 | 7.1 | 6.71 | 6.8 | 6.8 | -0.26 (-3.68%) | 2,507,000 |
| 17 Nov 2015 | HKD | 6.99 | 7.12 | 6.97 | 7.06 | 7.06 | +0.13 (+1.88%) | 2,127,000 |
| 16 Nov 2015 | HKD | 6.9 | 7.12 | 6.83 | 6.93 | 6.93 | +0.04 (+0.58%) | 2,093,251 |
| 13 Nov 2015 | HKD | 6.88 | 7.06 | 6.85 | 6.89 | 6.89 | -0.09 (-1.29%) | 688,089 |
| 12 Nov 2015 | HKD | 7 | 7.15 | 6.85 | 6.98 | 6.98 | +0.14 (+2.05%) | 5,917,291 |
