| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2015 | HKD | 2.74 | 2.76 | 2.72 | 2.72 | 2.697 | -0.02 (-0.73%) | 213,804 |
| 6 Aug 2015 | HKD | 2.73 | 2.76 | 2.73 | 2.74 | 2.7169 | -0.02 (-0.72%) | 72,613 |
| 5 Aug 2015 | HKD | 2.75 | 2.83 | 2.75 | 2.76 | 2.7367 | +0.02 (+0.73%) | 401,387 |
| 4 Aug 2015 | HKD | 2.73 | 2.78 | 2.7 | 2.74 | 2.7169 | -0.04 (-1.44%) | 457,864 |
| 3 Aug 2015 | HKD | 2.77 | 2.86 | 2.75 | 2.78 | 2.7565 | -0.04 (-1.42%) | 541,570 |
| 31 Jul 2015 | HKD | 2.92 | 3.06 | 2.81 | 2.82 | 2.7962 | -0.07 (-2.42%) | 3,301,864 |
| 30 Jul 2015 | HKD | 2.8 | 3.05 | 2.71 | 2.89 | 2.8656 | +0.09 (+3.21%) | 4,550,400 |
| 29 Jul 2015 | HKD | 2.75 | 2.81 | 2.72 | 2.8 | 2.7764 | +0.09 (+3.32%) | 492,153 |
| 28 Jul 2015 | HKD | 2.75 | 2.89 | 2.7 | 2.71 | 2.6871 | -0.12 (-4.24%) | 1,945,417 |
| 27 Jul 2015 | HKD | 2.91 | 2.91 | 2.75 | 2.83 | 2.8061 | -0.12 (-4.07%) | 1,612,609 |
| 24 Jul 2015 | HKD | 3.01 | 3.01 | 2.88 | 2.95 | 2.9251 | -0.08 (-2.64%) | 1,632,779 |
| 23 Jul 2015 | HKD | 2.85 | 3.18 | 2.85 | 3.03 | 3.0044 | +0.15 (+5.21%) | 9,623,209 |
| 22 Jul 2015 | HKD | 2.82 | 2.94 | 2.71 | 2.88 | 2.8557 | +0.06 (+2.13%) | 1,404,855 |
| 21 Jul 2015 | HKD | 2.9 | 2.9 | 2.8 | 2.82 | 2.7962 | -0.08 (-2.76%) | 1,384,685 |
| 20 Jul 2015 | HKD | 3 | 3 | 2.7 | 2.9 | 2.8755 | -0.1 (-3.33%) | 4,420,302 |
| 17 Jul 2015 | HKD | 2.91 | 3.04 | 2.91 | 3 | 2.9747 | +0.03 (+1.01%) | 2,162,247 |
| 16 Jul 2015 | HKD | 2.98 | 3.03 | 2.85 | 2.97 | 2.9449 | -0.04 (-1.33%) | 2,397,230 |
| 15 Jul 2015 | HKD | 3.19 | 3.25 | 2.97 | 3.01 | 2.9846 | -0.07 (-2.27%) | 16,560,754 |
| 14 Jul 2015 | HKD | 3.4 | 3.55 | 3.05 | 3.08 | 3.054 | -0.33 (-9.68%) | 19,665,959 |
| 13 Jul 2015 | HKD | 3.5 | 3.8 | 3.36 | 3.41 | 3.3812 | +0.11 (+3.33%) | 28,115,261 |
| 10 Jul 2015 | HKD | 3.12 | 3.7 | 3.12 | 3.3 | 3.2722 | +0.2 (+6.45%) | 3,649,800 |
| 9 Jul 2015 | HKD | 2.99 | 3.3 | 2.85 | 3.1 | 3.0738 | +0.11 (+3.68%) | 2,825,847 |
| 8 Jul 2015 | HKD | 3.06 | 3.06 | 2.6 | 2.99 | 2.9648 | -0.07 (-2.29%) | 349,953 |
| 7 Jul 2015 | HKD | 3 | 3.6 | 2.95 | 3.06 | 3.0342 | +0.06 (+2%) | 8,456,362 |
| 6 Jul 2015 | HKD | 3 | 3.05 | 2.4 | 3 | 2.9747 | 0.0 (0.0%) | 1,315,098 |
| 3 Jul 2015 | HKD | 3.2 | 3.3 | 2.85 | 3 | 2.9747 | 0.0 (0.0%) | 11,462,733 |
