| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2015 | HKD | 5.72 | 5.8 | 5.66 | 5.71 | 5.71 | -0.04 (-0.70%) | 556,000 |
| 9 Dec 2015 | HKD | 5.73 | 5.8 | 5.7 | 5.75 | 5.75 | -0.05 (-0.86%) | 496,000 |
| 8 Dec 2015 | HKD | 5.6 | 5.81 | 5.6 | 5.8 | 5.8 | +0.07 (+1.22%) | 910,830 |
| 7 Dec 2015 | HKD | 5.7 | 5.77 | 5.66 | 5.73 | 5.73 | +0.01 (+0.17%) | 303,872 |
| 4 Dec 2015 | HKD | 5.65 | 5.73 | 5.65 | 5.72 | 5.72 | -0.02 (-0.35%) | 165,080 |
| 3 Dec 2015 | HKD | 5.7 | 5.75 | 5.7 | 5.74 | 5.74 | -0.04 (-0.69%) | 239,040 |
| 2 Dec 2015 | HKD | 5.74 | 5.83 | 5.66 | 5.78 | 5.78 | +0.08 (+1.40%) | 1,142,240 |
| 1 Dec 2015 | HKD | 5.74 | 5.76 | 5.67 | 5.7 | 5.7 | -0.04 (-0.70%) | 340,668 |
| 30 Nov 2015 | HKD | 5.63 | 5.75 | 5.58 | 5.74 | 5.74 | +0.07 (+1.23%) | 1,315,000 |
| 27 Nov 2015 | HKD | 5.67 | 5.74 | 5.62 | 5.67 | 5.67 | 0.0 (0.0%) | 713,781 |
| 26 Nov 2015 | HKD | 5.72 | 5.79 | 5.65 | 5.67 | 5.67 | -0.12 (-2.07%) | 940,916 |
| 25 Nov 2015 | HKD | 5.78 | 5.86 | 5.75 | 5.79 | 5.79 | -0.05 (-0.86%) | 856,080 |
| 24 Nov 2015 | HKD | 5.74 | 5.87 | 5.74 | 5.84 | 5.84 | +0.01 (+0.17%) | 505,335 |
| 23 Nov 2015 | HKD | 5.75 | 5.86 | 5.74 | 5.83 | 5.83 | +0.1 (+1.75%) | 1,758,334 |
| 20 Nov 2015 | HKD | 5.71 | 5.75 | 5.64 | 5.73 | 5.73 | +0.04 (+0.70%) | 637,400 |
| 19 Nov 2015 | HKD | 5.7 | 5.74 | 5.64 | 5.69 | 5.69 | +0.06 (+1.07%) | 376,000 |
| 18 Nov 2015 | HKD | 5.65 | 5.69 | 5.6 | 5.63 | 5.63 | -0.01 (-0.18%) | 538,000 |
| 17 Nov 2015 | HKD | 5.7 | 5.7 | 5.63 | 5.64 | 5.64 | 0.0 (0.0%) | 529,000 |
| 16 Nov 2015 | HKD | 5.61 | 5.74 | 5.6 | 5.64 | 5.64 | -0.04 (-0.70%) | 757,661 |
| 13 Nov 2015 | HKD | 5.66 | 5.69 | 5.62 | 5.68 | 5.68 | -0.01 (-0.18%) | 687,677 |
| 12 Nov 2015 | HKD | 5.73 | 5.77 | 5.66 | 5.69 | 5.69 | -0.01 (-0.18%) | 595,564 |
| 11 Nov 2015 | HKD | 5.82 | 5.82 | 5.66 | 5.7 | 5.7 | -0.09 (-1.55%) | 962,734 |
| 10 Nov 2015 | HKD | 5.63 | 5.85 | 5.63 | 5.79 | 5.79 | 0.0 (0.0%) | 1,245,334 |
| 9 Nov 2015 | HKD | 5.81 | 5.86 | 5.75 | 5.79 | 5.79 | -0.02 (-0.34%) | 246,000 |
| 6 Nov 2015 | HKD | 5.88 | 5.88 | 5.79 | 5.81 | 5.81 | -0.05 (-0.85%) | 680,666 |
| 5 Nov 2015 | HKD | 5.9 | 5.92 | 5.84 | 5.86 | 5.86 | -0.02 (-0.34%) | 707,320 |
| 4 Nov 2015 | HKD | 5.73 | 5.94 | 5.73 | 5.88 | 5.88 | +0.08 (+1.38%) | 2,638,242 |
| 3 Nov 2015 | HKD | 5.85 | 5.89 | 5.63 | 5.8 | 5.8 | -0.03 (-0.51%) | 1,659,666 |
| 2 Nov 2015 | HKD | 5.69 | 5.85 | 5.63 | 5.83 | 5.83 | +0.04 (+0.69%) | 1,083,834 |
| 30 Oct 2015 | HKD | 5.75 | 5.88 | 5.74 | 5.79 | 5.79 | +0.01 (+0.17%) | 404,000 |
