| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2016 | HKD | 9.2 | 9.36 | 9.19 | 9.29 | 9.29 | +0.25 (+2.77%) | 184,600 |
| 3 Feb 2016 | HKD | 8.96 | 9.1 | 8.86 | 9.04 | 9.04 | +0.01 (+0.11%) | 147,800 |
| 2 Feb 2016 | HKD | 8.84 | 9.12 | 8.84 | 9.03 | 9.03 | +0.3 (+3.44%) | 232,800 |
| 1 Feb 2016 | HKD | 8.5 | 8.88 | 8.5 | 8.73 | 8.73 | -0.16 (-1.80%) | 172,400 |
| 29 Jan 2016 | HKD | 8.5 | 8.89 | 8.49 | 8.89 | 8.89 | +0.32 (+3.73%) | 437,200 |
| 28 Jan 2016 | HKD | 8.76 | 8.94 | 8.5 | 8.57 | 8.57 | -0.2 (-2.28%) | 171,800 |
| 27 Jan 2016 | HKD | 9 | 9.1 | 8.45 | 8.77 | 8.77 | -0.13 (-1.46%) | 460,800 |
| 26 Jan 2016 | HKD | 9.39 | 9.39 | 8.6 | 8.9 | 8.9 | -0.59 (-6.22%) | 204,800 |
| 25 Jan 2016 | HKD | 9.5 | 9.61 | 9.42 | 9.49 | 9.49 | +0.08 (+0.85%) | 174,200 |
| 22 Jan 2016 | HKD | 9.35 | 9.41 | 9.19 | 9.41 | 9.41 | +0.24 (+2.62%) | 310,400 |
| 21 Jan 2016 | HKD | 9.54 | 9.73 | 9.16 | 9.17 | 9.17 | -0.37 (-3.88%) | 268,000 |
| 20 Jan 2016 | HKD | 9.9 | 9.9 | 9.48 | 9.54 | 9.54 | -0.38 (-3.83%) | 369,800 |
| 19 Jan 2016 | HKD | 9.36 | 9.92 | 9.34 | 9.92 | 9.92 | +0.51 (+5.42%) | 254,000 |
| 18 Jan 2016 | HKD | 9.2 | 9.55 | 9.2 | 9.41 | 9.41 | +0.19 (+2.06%) | 342,000 |
| 15 Jan 2016 | HKD | 9.5 | 9.69 | 9.16 | 9.22 | 9.22 | -0.4 (-4.16%) | 448,800 |
| 14 Jan 2016 | HKD | 9.2 | 9.63 | 8.91 | 9.62 | 9.62 | +0.29 (+3.11%) | 1,109,000 |
| 13 Jan 2016 | HKD | 9.7 | 9.7 | 9.31 | 9.33 | 9.33 | -0.2 (-2.10%) | 359,336 |
| 12 Jan 2016 | HKD | 9.53 | 9.59 | 9.36 | 9.53 | 9.53 | +0.15 (+1.60%) | 271,600 |
| 11 Jan 2016 | HKD | 9.78 | 9.78 | 9.28 | 9.38 | 9.38 | -0.5 (-5.06%) | 773,600 |
| 8 Jan 2016 | HKD | 10 | 10.2 | 9.8 | 9.88 | 9.88 | -0.02 (-0.20%) | 1,039,045 |
| 7 Jan 2016 | HKD | 10.7 | 10.7 | 9.76 | 9.9 | 9.9 | -0.9 (-8.33%) | 1,297,800 |
| 6 Jan 2016 | HKD | 10.7 | 10.8 | 10.48 | 10.8 | 10.8 | +0.24 (+2.27%) | 340,000 |
| 5 Jan 2016 | HKD | 11.1 | 11.5 | 10.5 | 10.56 | 10.56 | -0.44 (-4%) | 1,393,800 |
| 4 Jan 2016 | HKD | 11.86 | 11.86 | 10.8 | 11 | 11 | -0.88 (-7.41%) | 1,408,000 |
| 1 Jan 2016 | HKD | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.0 (0.0%) | 0 |
| 31 Dec 2015 | HKD | 12.04 | 12.52 | 11.88 | 11.88 | 11.88 | -0.14 (-1.16%) | 443,200 |
| 30 Dec 2015 | HKD | 12.02 | 12.08 | 11.94 | 12.02 | 12.02 | +0.06 (+0.50%) | 343,600 |
| 29 Dec 2015 | HKD | 12.1 | 12.14 | 11.96 | 11.96 | 11.96 | -0.18 (-1.48%) | 395,200 |
| 28 Dec 2015 | HKD | 12.32 | 12.44 | 12.1 | 12.14 | 12.14 | -0.02 (-0.16%) | 358,800 |
| 25 Dec 2015 | HKD | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.0 (0.0%) | 0 |
