| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2016 | HKD | 5.8 | 5.83 | 5.53 | 5.6 | 5.6 | -0.21 (-3.61%) | 1,295,261 |
| 20 Jan 2016 | HKD | 5.74 | 6.03 | 5.68 | 5.81 | 5.81 | -0.02 (-0.34%) | 2,014,721 |
| 19 Jan 2016 | HKD | 5.61 | 5.83 | 5.55 | 5.83 | 5.83 | +0.24 (+4.29%) | 1,964,730 |
| 18 Jan 2016 | HKD | 5.63 | 5.63 | 5.55 | 5.59 | 5.59 | -0.1 (-1.76%) | 984,726 |
| 15 Jan 2016 | HKD | 5.64 | 5.7 | 5.55 | 5.69 | 5.69 | +0.02 (+0.35%) | 2,278,787 |
| 14 Jan 2016 | HKD | 5.62 | 5.72 | 5.55 | 5.67 | 5.67 | 0.0 (0.0%) | 2,083,657 |
| 13 Jan 2016 | HKD | 5.71 | 5.76 | 5.65 | 5.67 | 5.67 | +0.02 (+0.35%) | 757,057 |
| 12 Jan 2016 | HKD | 5.69 | 5.7 | 5.61 | 5.65 | 5.65 | -0.04 (-0.70%) | 946,892 |
| 11 Jan 2016 | HKD | 5.57 | 5.74 | 5.56 | 5.69 | 5.69 | -0.04 (-0.70%) | 3,162,278 |
| 8 Jan 2016 | HKD | 5.72 | 5.8 | 5.66 | 5.73 | 5.73 | +0.01 (+0.17%) | 691,000 |
| 7 Jan 2016 | HKD | 5.71 | 5.76 | 5.56 | 5.72 | 5.72 | -0.06 (-1.04%) | 1,592,000 |
| 6 Jan 2016 | HKD | 5.91 | 5.91 | 5.65 | 5.78 | 5.78 | +0.06 (+1.05%) | 478,680 |
| 5 Jan 2016 | HKD | 5.66 | 5.73 | 5.64 | 5.72 | 5.72 | +0.02 (+0.35%) | 1,083,541 |
| 4 Jan 2016 | HKD | 5.69 | 5.74 | 5.66 | 5.7 | 5.7 | -0.01 (-0.18%) | 465,000 |
| 1 Jan 2016 | HKD | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.0 (0.0%) | 0 |
| 31 Dec 2015 | HKD | 5.7 | 5.83 | 5.61 | 5.71 | 5.71 | -0.03 (-0.52%) | 618,000 |
| 30 Dec 2015 | HKD | 5.8 | 5.8 | 5.73 | 5.74 | 5.74 | -0.05 (-0.86%) | 337,606 |
| 29 Dec 2015 | HKD | 5.77 | 5.82 | 5.73 | 5.79 | 5.79 | -0.01 (-0.17%) | 291,000 |
| 28 Dec 2015 | HKD | 5.81 | 5.9 | 5.78 | 5.8 | 5.8 | -0.05 (-0.85%) | 400,320 |
| 25 Dec 2015 | HKD | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | HKD | 5.85 | 5.85 | 5.81 | 5.85 | 5.85 | +0.03 (+0.52%) | 285,000 |
| 23 Dec 2015 | HKD | 5.77 | 5.82 | 5.7 | 5.82 | 5.82 | +0.03 (+0.52%) | 260,143 |
| 22 Dec 2015 | HKD | 5.76 | 5.83 | 5.67 | 5.79 | 5.79 | +0.07 (+1.22%) | 1,213,880 |
| 21 Dec 2015 | HKD | 5.68 | 5.78 | 5.66 | 5.72 | 5.72 | -0.05 (-0.87%) | 485,880 |
| 18 Dec 2015 | HKD | 5.66 | 5.79 | 5.64 | 5.77 | 5.77 | +0.03 (+0.52%) | 733,655 |
| 17 Dec 2015 | HKD | 5.65 | 5.76 | 5.65 | 5.74 | 5.74 | +0.08 (+1.41%) | 488,000 |
| 16 Dec 2015 | HKD | 5.69 | 5.69 | 5.63 | 5.66 | 5.66 | 0.0 (0.0%) | 558,400 |
| 15 Dec 2015 | HKD | 5.62 | 5.66 | 5.6 | 5.66 | 5.66 | +0.07 (+1.25%) | 556,000 |
| 14 Dec 2015 | HKD | 5.51 | 5.6 | 5.5 | 5.59 | 5.59 | -0.01 (-0.18%) | 647,736 |
| 11 Dec 2015 | HKD | 5.6 | 5.73 | 5.56 | 5.6 | 5.6 | -0.11 (-1.93%) | 1,330,160 |
