| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2015 | HKD | 3.72 | 3.76 | 3.67 | 3.69 | 3.69 | -0.02 (-0.54%) | 4,050,000 |
| 17 Jun 2015 | HKD | 3.7 | 3.76 | 3.68 | 3.71 | 3.71 | +0.02 (+0.54%) | 4,165,000 |
| 16 Jun 2015 | HKD | 3.71 | 3.75 | 3.67 | 3.69 | 3.69 | -0.02 (-0.54%) | 3,970,000 |
| 15 Jun 2015 | HKD | 3.76 | 3.78 | 3.68 | 3.71 | 3.71 | -0.05 (-1.33%) | 4,125,000 |
| 12 Jun 2015 | HKD | 3.77 | 3.82 | 3.72 | 3.76 | 3.76 | -0.01 (-0.27%) | 4,157,500 |
| 11 Jun 2015 | HKD | 3.79 | 3.87 | 3.77 | 3.77 | 3.77 | -0.02 (-0.53%) | 4,452,500 |
| 10 Jun 2015 | HKD | 3.8 | 3.88 | 3.77 | 3.79 | 3.79 | -0.01 (-0.26%) | 4,500,000 |
| 9 Jun 2015 | HKD | 3.85 | 3.86 | 3.75 | 3.8 | 3.8 | -0.06 (-1.55%) | 4,937,500 |
| 8 Jun 2015 | HKD | 3.77 | 3.86 | 3.7 | 3.86 | 3.86 | +0.09 (+2.39%) | 5,382,500 |
| 5 Jun 2015 | HKD | 3.78 | 3.85 | 3.75 | 3.77 | 3.77 | -0.02 (-0.53%) | 4,792,500 |
| 4 Jun 2015 | HKD | 3.86 | 3.86 | 3.72 | 3.79 | 3.79 | -0.06 (-1.56%) | 4,605,000 |
| 3 Jun 2015 | HKD | 3.85 | 3.99 | 3.8 | 3.85 | 3.85 | +0.02 (+0.52%) | 4,695,000 |
| 2 Jun 2015 | HKD | 3.9 | 3.93 | 3.78 | 3.83 | 3.83 | -0.06 (-1.54%) | 5,160,000 |
| 1 Jun 2015 | HKD | 3.89 | 4.05 | 3.84 | 3.89 | 3.89 | 0.0 (0.0%) | 6,350,000 |
| 29 May 2015 | HKD | 3.84 | 3.96 | 3.82 | 3.89 | 3.89 | +0.05 (+1.30%) | 4,760,000 |
| 28 May 2015 | HKD | 3.89 | 3.94 | 3.84 | 3.84 | 3.84 | -0.05 (-1.29%) | 4,670,000 |
| 27 May 2015 | HKD | 3.89 | 3.93 | 3.82 | 3.89 | 3.89 | +0.01 (+0.26%) | 4,985,000 |
| 26 May 2015 | HKD | 3.75 | 3.93 | 3.75 | 3.88 | 3.88 | +0.13 (+3.47%) | 5,532,500 |
| 25 May 2015 | HKD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
| 22 May 2015 | HKD | 3.81 | 3.85 | 3.71 | 3.75 | 3.75 | -0.07 (-1.83%) | 5,231,500 |
| 21 May 2015 | HKD | 3.8 | 3.89 | 3.78 | 3.82 | 3.82 | +0.03 (+0.79%) | 4,382,500 |
| 20 May 2015 | HKD | 3.79 | 3.9 | 3.75 | 3.79 | 3.79 | -0.03 (-0.79%) | 5,127,500 |
| 19 May 2015 | HKD | 3.88 | 3.93 | 3.74 | 3.82 | 3.82 | -0.06 (-1.55%) | 4,600,000 |
| 18 May 2015 | HKD | 3.87 | 3.94 | 3.82 | 3.88 | 3.88 | +0.01 (+0.26%) | 5,352,500 |
| 15 May 2015 | HKD | 3.78 | 3.94 | 3.78 | 3.87 | 3.87 | +0.09 (+2.38%) | 4,600,002 |
| 14 May 2015 | HKD | 3.86 | 3.86 | 3.71 | 3.78 | 3.78 | -0.08 (-2.07%) | 5,825,000 |
| 13 May 2015 | HKD | 4.02 | 4.09 | 3.7 | 3.86 | 3.86 | -0.14 (-3.50%) | 6,262,870 |
| 12 May 2015 | HKD | 3.79 | 4.1 | 3.78 | 4 | 4 | +0.21 (+5.54%) | 11,381,050 |
| 11 May 2015 | HKD | 3.86 | 3.9 | 3.75 | 3.79 | 3.79 | -0.06 (-1.56%) | 5,027,500 |
| 8 May 2015 | HKD | 3.65 | 3.85 | 3.65 | 3.85 | 3.85 | +0.21 (+5.77%) | 6,405,000 |
