| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2015 | HKD | 6.27 | 6.3 | 6.15 | 6.22 | 6.22 | -0.11 (-1.74%) | 5,253,620 |
| 19 Mar 2015 | HKD | 6.35 | 6.35 | 6.28 | 6.33 | 6.33 | +0.08 (+1.28%) | 1,649,000 |
| 18 Mar 2015 | HKD | 6.25 | 6.36 | 6.17 | 6.25 | 6.25 | +0.08 (+1.30%) | 4,052,229 |
| 17 Mar 2015 | HKD | 6.11 | 6.22 | 6.07 | 6.17 | 6.17 | +0.04 (+0.65%) | 3,480,044 |
| 16 Mar 2015 | HKD | 6.17 | 6.22 | 6.07 | 6.13 | 6.13 | +0.01 (+0.16%) | 4,065,392 |
| 13 Mar 2015 | HKD | 6.11 | 6.22 | 6.09 | 6.12 | 6.12 | -0.05 (-0.81%) | 4,563,960 |
| 12 Mar 2015 | HKD | 6.23 | 6.24 | 6.13 | 6.17 | 6.17 | +0.06 (+0.98%) | 5,999,516 |
| 11 Mar 2015 | HKD | 6.31 | 6.34 | 6.09 | 6.11 | 6.11 | -0.25 (-3.93%) | 9,661,676 |
| 10 Mar 2015 | HKD | 6.32 | 6.42 | 6.31 | 6.36 | 6.36 | -0.03 (-0.47%) | 2,551,707 |
| 9 Mar 2015 | HKD | 6.4 | 6.45 | 6.32 | 6.39 | 6.39 | -0.04 (-0.62%) | 2,192,752 |
| 6 Mar 2015 | HKD | 6.36 | 6.45 | 6.34 | 6.43 | 6.43 | +0.1 (+1.58%) | 3,267,500 |
| 5 Mar 2015 | HKD | 6.35 | 6.46 | 6.28 | 6.33 | 6.33 | -0.1 (-1.56%) | 4,282,176 |
| 4 Mar 2015 | HKD | 6.4 | 6.46 | 6.29 | 6.43 | 6.43 | +0.11 (+1.74%) | 5,451,576 |
| 3 Mar 2015 | HKD | 6.22 | 6.4 | 6.22 | 6.32 | 6.32 | +0.06 (+0.96%) | 5,336,320 |
| 2 Mar 2015 | HKD | 6.29 | 6.34 | 6.2 | 6.26 | 6.26 | -0.03 (-0.48%) | 4,481,506 |
| 27 Feb 2015 | HKD | 6.4 | 6.46 | 6.26 | 6.29 | 6.29 | -0.12 (-1.87%) | 8,551,183 |
| 26 Feb 2015 | HKD | 6.33 | 6.44 | 6.3 | 6.41 | 6.41 | +0.17 (+2.72%) | 9,812,000 |
| 25 Feb 2015 | HKD | 6.23 | 6.37 | 6.16 | 6.24 | 6.24 | -0.01 (-0.16%) | 4,637,432 |
| 24 Feb 2015 | HKD | 6.14 | 6.31 | 6.14 | 6.25 | 6.25 | +0.09 (+1.46%) | 5,723,286 |
| 23 Feb 2015 | HKD | 6.44 | 6.45 | 6.16 | 6.16 | 6.16 | -0.29 (-4.50%) | 3,028,860 |
| 20 Feb 2015 | HKD | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.0 (0.0%) | 0 |
| 19 Feb 2015 | HKD | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.0 (0.0%) | 0 |
| 18 Feb 2015 | HKD | 6.31 | 6.52 | 6.29 | 6.45 | 6.45 | +0.15 (+2.38%) | 6,562,465 |
| 17 Feb 2015 | HKD | 5.95 | 6.31 | 5.9 | 6.3 | 6.3 | +0.38 (+6.42%) | 8,532,110 |
| 16 Feb 2015 | HKD | 5.79 | 5.98 | 5.75 | 5.92 | 5.92 | +0.1 (+1.72%) | 3,224,500 |
| 13 Feb 2015 | HKD | 5.71 | 5.82 | 5.7 | 5.82 | 5.82 | +0.08 (+1.39%) | 5,499,606 |
| 12 Feb 2015 | HKD | 5.73 | 5.77 | 5.64 | 5.74 | 5.74 | -0.04 (-0.69%) | 2,359,000 |
| 11 Feb 2015 | HKD | 5.69 | 5.81 | 5.63 | 5.78 | 5.78 | +0.09 (+1.58%) | 2,409,969 |
| 10 Feb 2015 | HKD | 5.6 | 5.73 | 5.6 | 5.69 | 5.69 | -0.06 (-1.04%) | 2,394,500 |
| 9 Feb 2015 | HKD | 5.83 | 5.83 | 5.69 | 5.75 | 5.75 | +0.01 (+0.17%) | 1,994,500 |
