| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | HKD | 3.09 | 3.09 | 3.04 | 3.09 | 3.09 | +0.01 (+0.32%) | 888,000 |
| 30 Nov 2015 | HKD | 3.06 | 3.1 | 3.03 | 3.08 | 3.08 | +0.02 (+0.65%) | 4,193,000 |
| 27 Nov 2015 | HKD | 3.1 | 3.1 | 3.03 | 3.06 | 3.06 | -0.03 (-0.97%) | 2,205,000 |
| 26 Nov 2015 | HKD | 3.09 | 3.09 | 3.05 | 3.09 | 3.09 | +0.01 (+0.32%) | 2,583,150 |
| 25 Nov 2015 | HKD | 3.09 | 3.09 | 3.03 | 3.08 | 3.08 | -0.01 (-0.32%) | 1,130,610 |
| 24 Nov 2015 | HKD | 3.07 | 3.09 | 3.01 | 3.09 | 3.09 | +0.02 (+0.65%) | 2,006,844 |
| 23 Nov 2015 | HKD | 3.1 | 3.1 | 3.05 | 3.07 | 3.07 | -0.04 (-1.29%) | 460,000 |
| 20 Nov 2015 | HKD | 3.11 | 3.11 | 3.09 | 3.11 | 3.11 | -0.01 (-0.32%) | 3,647,000 |
| 19 Nov 2015 | HKD | 3.08 | 3.12 | 3.04 | 3.12 | 3.12 | +0.06 (+1.96%) | 6,223,500 |
| 18 Nov 2015 | HKD | 2.97 | 3.08 | 2.93 | 3.06 | 3.06 | +0.09 (+3.03%) | 23,873,221 |
| 17 Nov 2015 | HKD | 3 | 3.03 | 2.96 | 2.97 | 2.97 | -0.01 (-0.34%) | 4,483,000 |
| 16 Nov 2015 | HKD | 3.09 | 3.09 | 2.96 | 2.98 | 2.98 | -0.11 (-3.56%) | 9,683,000 |
| 13 Nov 2015 | HKD | 3.09 | 3.13 | 3.08 | 3.09 | 3.09 | 0.0 (0.0%) | 8,618,000 |
| 12 Nov 2015 | HKD | 3.12 | 3.13 | 3.09 | 3.09 | 3.09 | -0.02 (-0.64%) | 10,312,000 |
| 11 Nov 2015 | HKD | 3.12 | 3.12 | 3.09 | 3.11 | 3.11 | -0.02 (-0.64%) | 8,411,700 |
| 10 Nov 2015 | HKD | 3.1 | 3.14 | 3.1 | 3.13 | 3.13 | 0.0 (0.0%) | 13,007,000 |
| 9 Nov 2015 | HKD | 3.12 | 3.14 | 3.1 | 3.13 | 3.13 | 0.0 (0.0%) | 10,837,000 |
| 6 Nov 2015 | HKD | 3.12 | 3.13 | 3.1 | 3.13 | 3.13 | 0.0 (0.0%) | 8,696,645 |
| 5 Nov 2015 | HKD | 3.12 | 3.15 | 3.05 | 3.13 | 3.13 | +0.01 (+0.32%) | 45,915,000 |
| 4 Nov 2015 | HKD | 3.07 | 3.12 | 3.06 | 3.12 | 3.12 | +0.05 (+1.63%) | 31,619,000 |
| 3 Nov 2015 | HKD | 3.08 | 3.09 | 3.05 | 3.07 | 3.07 | -0.02 (-0.65%) | 51,253,000 |
| 2 Nov 2015 | HKD | 3.11 | 3.12 | 3.08 | 3.09 | 3.09 | -0.01 (-0.32%) | 73,528,000 |
| 30 Oct 2015 | HKD | 3.12 | 3.15 | 3.09 | 3.1 | 3.1 | 0.0 (0.0%) | 306,863,625 |
