| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2015 | HKD | 9.73 | 9.73 | 9.37 | 9.42 | 7.85 | -0.31 (-3.19%) | 325,200 |
| 16 Sep 2015 | HKD | 9.5 | 9.8 | 9.25 | 9.73 | 8.1083 | +0.45 (+4.85%) | 516,000 |
| 15 Sep 2015 | HKD | 9.49 | 9.95 | 9.25 | 9.28 | 7.7333 | -0.22 (-2.32%) | 400,200 |
| 14 Sep 2015 | HKD | 10 | 10.46 | 9.25 | 9.5 | 7.9167 | -0.68 (-6.68%) | 852,600 |
| 11 Sep 2015 | HKD | 10.54 | 10.54 | 10.12 | 10.18 | 8.4833 | -0.14 (-1.36%) | 387,000 |
| 10 Sep 2015 | HKD | 10.8 | 10.8 | 10.02 | 10.32 | 8.6 | -0.58 (-5.32%) | 675,600 |
| 9 Sep 2015 | HKD | 9.63 | 11 | 9.59 | 10.9 | 9.0833 | +1.32 (+13.78%) | 2,172,000 |
| 8 Sep 2015 | HKD | 9.45 | 9.73 | 9.2 | 9.58 | 7.9833 | +0.4 (+4.36%) | 513,000 |
| 7 Sep 2015 | HKD | 9.06 | 9.7 | 9.06 | 9.18 | 7.65 | +0.03 (+0.33%) | 529,200 |
| 4 Sep 2015 | HKD | 9.17 | 9.54 | 9.02 | 9.15 | 7.625 | -0.02 (-0.22%) | 247,800 |
| 3 Sep 2015 | HKD | 9.17 | 9.17 | 9.17 | 9.17 | 7.6417 | 0.0 (0.0%) | 0 |
| 2 Sep 2015 | HKD | 9.2 | 9.8 | 9 | 9.17 | 7.6417 | -0.53 (-5.46%) | 676,800 |
| 1 Sep 2015 | HKD | 8.9 | 9.88 | 8.24 | 9.7 | 8.0833 | +0.65 (+7.18%) | 1,820,400 |
| 31 Aug 2015 | HKD | 8.8 | 9.1 | 8.24 | 9.05 | 7.5417 | +0.18 (+2.03%) | 807,600 |
| 28 Aug 2015 | HKD | 9.4 | 9.86 | 8.77 | 8.87 | 7.3917 | -0.41 (-4.42%) | 1,872,000 |
| 27 Aug 2015 | HKD | 8.33 | 9.3 | 8.33 | 9.28 | 7.7333 | +1.19 (+14.71%) | 2,737,800 |
| 26 Aug 2015 | HKD | 8.2 | 8.82 | 7.71 | 8.09 | 6.7417 | -0.11 (-1.34%) | 1,006,200 |
| 25 Aug 2015 | HKD | 7.78 | 9.05 | 7.5 | 8.2 | 6.8333 | +0.3 (+3.80%) | 2,105,400 |
| 24 Aug 2015 | HKD | 9.75 | 9.75 | 7.72 | 7.9 | 6.5833 | -1.9 (-19.39%) | 3,543,600 |
| 21 Aug 2015 | HKD | 10.08 | 10.12 | 9.5 | 9.8 | 8.1667 | -0.94 (-8.75%) | 1,849,200 |
| 20 Aug 2015 | HKD | 11.1 | 11.32 | 10.58 | 10.74 | 8.95 | -1.12 (-9.44%) | 682,200 |
| 19 Aug 2015 | HKD | 12 | 12.4 | 11.1 | 11.86 | 9.8833 | -0.12 (-1.00%) | 331,800 |
| 18 Aug 2015 | HKD | 12.78 | 12.78 | 11.98 | 11.98 | 9.9833 | -0.78 (-6.11%) | 441,000 |
| 17 Aug 2015 | HKD | 12.96 | 12.96 | 12.46 | 12.76 | 10.6333 | -0.08 (-0.62%) | 102,600 |
| 14 Aug 2015 | HKD | 12.98 | 13.14 | 12.78 | 12.84 | 10.7 | -0.16 (-1.23%) | 207,600 |
| 13 Aug 2015 | HKD | 13 | 13.08 | 12.84 | 13 | 10.8333 | +0.08 (+0.62%) | 375,600 |
| 12 Aug 2015 | HKD | 13.2 | 13.2 | 12.8 | 12.92 | 10.7667 | -0.48 (-3.58%) | 244,800 |
| 11 Aug 2015 | HKD | 13.82 | 13.82 | 13.28 | 13.4 | 11.1667 | -0.3 (-2.19%) | 714,000 |
| 10 Aug 2015 | HKD | 13.8 | 13.8 | 13.18 | 13.7 | 11.4167 | +0.2 (+1.48%) | 780,000 |
| 7 Aug 2015 | HKD | 12.78 | 13.64 | 12.74 | 13.5 | 11.25 | +0.92 (+7.31%) | 941,400 |
