| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2016 | HKD | 6.76 | 7.05 | 6.76 | 6.95 | 6.95 | +0.33 (+4.98%) | 1,501,000 |
| 28 Jun 2016 | HKD | 6.69 | 6.73 | 6.6 | 6.62 | 6.62 | -0.07 (-1.05%) | 4,115,500 |
| 27 Jun 2016 | HKD | 6.8 | 6.9 | 6.68 | 6.69 | 6.69 | -0.19 (-2.76%) | 1,396,500 |
| 24 Jun 2016 | HKD | 7.16 | 7.16 | 6.79 | 6.88 | 6.88 | -0.11 (-1.57%) | 1,131,500 |
| 23 Jun 2016 | HKD | 7.13 | 7.13 | 6.91 | 6.99 | 6.99 | -0.15 (-2.10%) | 2,741,146 |
| 22 Jun 2016 | HKD | 7.1 | 7.21 | 7.06 | 7.14 | 7.14 | +0.05 (+0.71%) | 1,275,000 |
| 21 Jun 2016 | HKD | 7.02 | 7.11 | 7 | 7.09 | 7.09 | +0.1 (+1.43%) | 1,913,000 |
| 20 Jun 2016 | HKD | 7.02 | 7.02 | 6.97 | 6.99 | 6.99 | +0.03 (+0.43%) | 1,560,000 |
| 17 Jun 2016 | HKD | 6.96 | 7 | 6.92 | 6.96 | 6.96 | +0.05 (+0.72%) | 2,814,273 |
| 16 Jun 2016 | HKD | 6.94 | 6.97 | 6.88 | 6.91 | 6.91 | -0.03 (-0.43%) | 1,732,945 |
| 15 Jun 2016 | HKD | 6.92 | 7.02 | 6.9 | 6.94 | 6.94 | +0.02 (+0.29%) | 1,104,500 |
| 14 Jun 2016 | HKD | 6.82 | 7 | 6.82 | 6.92 | 6.92 | +0.1 (+1.47%) | 1,483,833 |
| 13 Jun 2016 | HKD | 6.77 | 6.89 | 6.71 | 6.82 | 6.82 | -0.05 (-0.73%) | 2,160,000 |
| 10 Jun 2016 | HKD | 7.17 | 7.17 | 6.87 | 6.87 | 6.87 | -0.22 (-3.10%) | 3,131,000 |
| 9 Jun 2016 | HKD | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.0 (0.0%) | 0 |
| 8 Jun 2016 | HKD | 7.03 | 7.11 | 7.01 | 7.09 | 7.09 | -0.03 (-0.42%) | 1,350,765 |
| 7 Jun 2016 | HKD | 6.98 | 7.14 | 6.98 | 7.12 | 7.12 | +0.17 (+2.45%) | 2,376,000 |
| 6 Jun 2016 | HKD | 6.94 | 6.98 | 6.89 | 6.95 | 6.95 | 0.0 (0.0%) | 2,220,500 |
| 3 Jun 2016 | HKD | 6.99 | 7 | 6.87 | 6.95 | 6.95 | -0.01 (-0.14%) | 3,537,500 |
| 2 Jun 2016 | HKD | 6.96 | 7.05 | 6.93 | 6.96 | 6.96 | +0.01 (+0.14%) | 3,025,503 |
| 1 Jun 2016 | HKD | 6.75 | 6.96 | 6.75 | 6.95 | 6.95 | +0.13 (+1.91%) | 3,184,000 |
| 31 May 2016 | HKD | 6.69 | 6.89 | 6.62 | 6.82 | 6.82 | +0.08 (+1.19%) | 4,534,370 |
| 30 May 2016 | HKD | 6.54 | 6.81 | 6.54 | 6.74 | 6.74 | +0.27 (+4.17%) | 3,030,000 |
| 27 May 2016 | HKD | 6.38 | 6.59 | 6.36 | 6.47 | 6.47 | +0.15 (+2.37%) | 4,312,973 |
| 26 May 2016 | HKD | 6.4 | 6.41 | 6.29 | 6.32 | 6.32 | -0.01 (-0.16%) | 2,042,472 |
| 25 May 2016 | HKD | 6.4 | 6.42 | 6.27 | 6.33 | 6.33 | -0.03 (-0.47%) | 1,876,500 |
| 24 May 2016 | HKD | 6.24 | 6.42 | 6.24 | 6.36 | 6.36 | +0.16 (+2.58%) | 2,387,684 |
| 23 May 2016 | HKD | 6.33 | 6.36 | 6.16 | 6.2 | 6.2 | -0.07 (-1.12%) | 1,087,500 |
| 20 May 2016 | HKD | 6.35 | 6.44 | 6.25 | 6.27 | 6.27 | -0.16 (-2.49%) | 1,494,208 |
| 19 May 2016 | HKD | 6.65 | 6.65 | 6.35 | 6.43 | 6.43 | -0.23 (-3.45%) | 2,204,500 |
