| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2015 | HKD | 5.48 | 5.65 | 5.41 | 5.61 | 5.61 | +0.2 (+3.70%) | 2,612,500 |
| 16 Sep 2015 | HKD | 5.2 | 5.42 | 5.2 | 5.41 | 5.41 | +0.12 (+2.27%) | 1,564,235 |
| 15 Sep 2015 | HKD | 5.31 | 5.35 | 5.22 | 5.29 | 5.29 | -0.02 (-0.38%) | 1,745,000 |
| 14 Sep 2015 | HKD | 5.4 | 5.5 | 5.28 | 5.31 | 5.31 | -0.11 (-2.03%) | 1,702,080 |
| 11 Sep 2015 | HKD | 5.33 | 5.52 | 5.19 | 5.42 | 5.42 | +0.06 (+1.12%) | 1,313,200 |
| 10 Sep 2015 | HKD | 5.41 | 5.46 | 5.26 | 5.36 | 5.36 | -0.14 (-2.55%) | 1,590,757 |
| 9 Sep 2015 | HKD | 5.42 | 5.5 | 5.3 | 5.5 | 5.5 | +0.08 (+1.48%) | 2,303,560 |
| 8 Sep 2015 | HKD | 5.06 | 5.44 | 5.06 | 5.42 | 5.42 | +0.37 (+7.33%) | 2,057,000 |
| 7 Sep 2015 | HKD | 5.04 | 5.07 | 5.03 | 5.05 | 5.05 | +0.01 (+0.20%) | 2,073,334 |
| 4 Sep 2015 | HKD | 5 | 5.09 | 5 | 5.04 | 5.04 | -0.02 (-0.40%) | 2,519,300 |
| 3 Sep 2015 | HKD | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.0 (0.0%) | 0 |
| 2 Sep 2015 | HKD | 5.1 | 5.19 | 5.01 | 5.06 | 5.06 | -0.15 (-2.88%) | 1,526,400 |
| 1 Sep 2015 | HKD | 5.23 | 5.24 | 5.11 | 5.21 | 5.21 | -0.03 (-0.57%) | 722,000 |
| 31 Aug 2015 | HKD | 5.5 | 5.57 | 5.2 | 5.24 | 5.24 | -0.26 (-4.73%) | 2,236,630 |
| 28 Aug 2015 | HKD | 5.48 | 5.55 | 5.27 | 5.5 | 5.5 | +0.2 (+3.77%) | 3,046,000 |
| 27 Aug 2015 | HKD | 5.2 | 5.34 | 5.2 | 5.3 | 5.3 | +0.19 (+3.72%) | 1,906,000 |
| 26 Aug 2015 | HKD | 5.09 | 5.15 | 4.96 | 5.11 | 5.11 | +0.14 (+2.82%) | 3,687,280 |
| 25 Aug 2015 | HKD | 4.92 | 5.25 | 4.87 | 4.97 | 4.97 | -0.05 (-1.00%) | 5,672,334 |
| 24 Aug 2015 | HKD | 5.1 | 5.1 | 4.98 | 5.02 | 5.02 | -0.32 (-5.99%) | 7,471,204 |
| 21 Aug 2015 | HKD | 5.12 | 5.44 | 5.12 | 5.34 | 5.34 | -0.04 (-0.74%) | 4,603,080 |
| 20 Aug 2015 | HKD | 5.44 | 5.47 | 5.29 | 5.38 | 5.38 | -0.03 (-0.55%) | 3,146,000 |
| 19 Aug 2015 | HKD | 5.4 | 5.61 | 5.4 | 5.41 | 5.41 | -0.12 (-2.17%) | 8,062,160 |
| 18 Aug 2015 | HKD | 5.7 | 5.8 | 5.53 | 5.53 | 5.53 | -0.05 (-0.90%) | 5,128,700 |
| 17 Aug 2015 | HKD | 5.59 | 5.6 | 5.51 | 5.58 | 5.58 | +0.03 (+0.54%) | 5,383,200 |
| 14 Aug 2015 | HKD | 5.64 | 5.64 | 5.46 | 5.55 | 5.55 | -0.08 (-1.42%) | 4,979,500 |
| 13 Aug 2015 | HKD | 5.65 | 5.77 | 5.35 | 5.63 | 5.63 | -0.1 (-1.75%) | 11,203,580 |
| 12 Aug 2015 | HKD | 5.77 | 5.87 | 5.57 | 5.73 | 5.73 | -0.01 (-0.17%) | 4,508,666 |
| 11 Aug 2015 | HKD | 5.73 | 5.9 | 5.67 | 5.74 | 5.74 | +0.11 (+1.95%) | 4,563,400 |
| 10 Aug 2015 | HKD | 5.34 | 5.69 | 5.17 | 5.63 | 5.63 | +0.28 (+5.23%) | 4,013,060 |
| 7 Aug 2015 | HKD | 5.44 | 5.48 | 5.21 | 5.35 | 5.35 | -0.15 (-2.73%) | 5,542,000 |
