| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2016 | HKD | 9.32 | 9.34 | 9.17 | 9.27 | 9.27 | +0.04 (+0.43%) | 9,797,594 |
| 2 Mar 2016 | HKD | 9.14 | 9.38 | 9.14 | 9.23 | 9.23 | +0.23 (+2.56%) | 10,050,699 |
| 1 Mar 2016 | HKD | 8.9 | 9.02 | 8.73 | 9 | 9 | +0.1 (+1.12%) | 5,503,737 |
| 29 Feb 2016 | HKD | 8.96 | 9.11 | 8.79 | 8.9 | 8.9 | +0.04 (+0.45%) | 4,998,494 |
| 26 Feb 2016 | HKD | 8.94 | 9.06 | 8.77 | 8.86 | 8.86 | +0.02 (+0.23%) | 6,323,777 |
| 25 Feb 2016 | HKD | 8.91 | 8.94 | 8.8 | 8.84 | 8.84 | +0.06 (+0.68%) | 6,057,400 |
| 24 Feb 2016 | HKD | 8.94 | 8.94 | 8.76 | 8.78 | 8.78 | -0.13 (-1.46%) | 7,315,588 |
| 23 Feb 2016 | HKD | 8.92 | 9.1 | 8.89 | 8.91 | 8.91 | +0.06 (+0.68%) | 9,817,600 |
| 22 Feb 2016 | HKD | 8.77 | 8.88 | 8.77 | 8.85 | 8.85 | +0.09 (+1.03%) | 6,367,610 |
| 19 Feb 2016 | HKD | 8.95 | 9.07 | 8.6 | 8.76 | 8.76 | -0.74 (-7.79%) | 40,728,342 |
| 18 Feb 2016 | HKD | 9.6 | 9.62 | 9.46 | 9.5 | 9.5 | +0.23 (+2.48%) | 13,108,039 |
| 17 Feb 2016 | HKD | 9.3 | 9.56 | 9.24 | 9.27 | 9.27 | +0.02 (+0.22%) | 5,984,504 |
| 16 Feb 2016 | HKD | 9.33 | 9.5 | 9.23 | 9.25 | 9.25 | -0.08 (-0.86%) | 3,423,000 |
| 15 Feb 2016 | HKD | 9.15 | 9.36 | 9.1 | 9.33 | 9.33 | +0.42 (+4.71%) | 7,113,082 |
| 12 Feb 2016 | HKD | 8.5 | 9.1 | 8.5 | 8.91 | 8.91 | +0.29 (+3.36%) | 4,871,481 |
| 11 Feb 2016 | HKD | 9 | 9.05 | 8.57 | 8.62 | 8.62 | -0.53 (-5.79%) | 5,127,815 |
| 10 Feb 2016 | HKD | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.0 (0.0%) | 0 |
| 9 Feb 2016 | HKD | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.0 (0.0%) | 0 |
| 8 Feb 2016 | HKD | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.0 (0.0%) | 0 |
| 5 Feb 2016 | HKD | 9.2 | 9.3 | 9.01 | 9.15 | 9.15 | -0.02 (-0.22%) | 4,281,751 |
| 4 Feb 2016 | HKD | 9.1 | 9.37 | 9.1 | 9.17 | 9.17 | +0.23 (+2.57%) | 6,086,800 |
| 3 Feb 2016 | HKD | 9.03 | 9.13 | 8.71 | 8.94 | 8.94 | -0.5 (-5.30%) | 7,672,876 |
| 2 Feb 2016 | HKD | 9.32 | 9.85 | 9.3 | 9.44 | 9.44 | +0.11 (+1.18%) | 14,196,743 |
| 1 Feb 2016 | HKD | 9.47 | 9.47 | 9.21 | 9.33 | 9.33 | +0.04 (+0.43%) | 7,604,177 |
| 29 Jan 2016 | HKD | 8.92 | 9.4 | 8.86 | 9.29 | 9.29 | +0.46 (+5.21%) | 9,852,400 |
| 28 Jan 2016 | HKD | 8.85 | 8.98 | 8.55 | 8.83 | 8.83 | +0.19 (+2.20%) | 23,871,861 |
| 27 Jan 2016 | HKD | 8.4 | 8.8 | 8.3 | 8.64 | 8.64 | +0.43 (+5.24%) | 44,751,100 |
| 26 Jan 2016 | HKD | 8.45 | 8.46 | 8.02 | 8.21 | 8.21 | -0.3 (-3.53%) | 5,359,801 |
| 25 Jan 2016 | HKD | 8.18 | 8.59 | 8.18 | 8.51 | 8.51 | +0.39 (+4.80%) | 6,458,791 |
| 22 Jan 2016 | HKD | 7.88 | 8.17 | 7.86 | 8.12 | 8.12 | +0.28 (+3.57%) | 10,095,559 |
