| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2015 | HKD | 4.51 | 4.61 | 4.37 | 4.6 | 4.6 | +0.07 (+1.55%) | 1,793,500 |
| 30 Jul 2015 | HKD | 4.74 | 4.85 | 4.46 | 4.53 | 4.53 | -0.07 (-1.52%) | 2,673,500 |
| 29 Jul 2015 | HKD | 4.72 | 4.9 | 4.44 | 4.6 | 4.6 | -0.05 (-1.08%) | 1,613,500 |
| 28 Jul 2015 | HKD | 4.52 | 4.73 | 4.39 | 4.65 | 4.65 | +0.06 (+1.31%) | 2,018,500 |
| 27 Jul 2015 | HKD | 4.85 | 4.88 | 4.58 | 4.59 | 4.59 | -0.22 (-4.57%) | 1,656,500 |
| 24 Jul 2015 | HKD | 4.87 | 4.95 | 4.65 | 4.81 | 4.81 | +0.02 (+0.42%) | 1,464,500 |
| 23 Jul 2015 | HKD | 4.85 | 4.97 | 4.68 | 4.79 | 4.79 | +0.02 (+0.42%) | 1,015,000 |
| 22 Jul 2015 | HKD | 4.67 | 4.97 | 4.61 | 4.77 | 4.77 | -0.02 (-0.42%) | 1,262,500 |
| 21 Jul 2015 | HKD | 4.85 | 4.98 | 4.7 | 4.79 | 4.79 | -0.13 (-2.64%) | 1,011,000 |
| 20 Jul 2015 | HKD | 5.06 | 5.1 | 4.74 | 4.92 | 4.92 | -0.11 (-2.19%) | 1,004,500 |
| 17 Jul 2015 | HKD | 4.6 | 5.26 | 4.6 | 5.03 | 5.03 | +0.31 (+6.57%) | 1,024,500 |
| 16 Jul 2015 | HKD | 4.63 | 4.9 | 4.63 | 4.72 | 4.72 | -0.08 (-1.67%) | 1,189,000 |
| 15 Jul 2015 | HKD | 5.03 | 5.15 | 4.76 | 4.8 | 4.8 | -0.23 (-4.57%) | 1,378,500 |
| 14 Jul 2015 | HKD | 5.02 | 5.26 | 4.94 | 5.03 | 5.03 | -0.07 (-1.37%) | 1,163,000 |
| 13 Jul 2015 | HKD | 4.9 | 5.1 | 4.9 | 5.1 | 5.1 | 0.0 (0.0%) | 1,034,000 |
| 10 Jul 2015 | HKD | 5 | 5.16 | 4.75 | 5.1 | 5.1 | +0.1 (+2%) | 1,279,000 |
| 9 Jul 2015 | HKD | 4.07 | 5.05 | 3.8 | 5 | 5 | +0.87 (+21.07%) | 1,422,038 |
| 8 Jul 2015 | HKD | 4.3 | 4.37 | 3.77 | 4.13 | 4.13 | -0.24 (-5.49%) | 1,652,500 |
| 7 Jul 2015 | HKD | 4.19 | 4.8 | 4.19 | 4.37 | 4.37 | -0.53 (-10.82%) | 1,752,500 |
| 6 Jul 2015 | HKD | 5.35 | 5.42 | 4.48 | 4.9 | 4.9 | -0.45 (-8.41%) | 2,318,000 |
| 3 Jul 2015 | HKD | 5.55 | 5.55 | 5.2 | 5.35 | 5.35 | -0.14 (-2.55%) | 1,007,000 |
| 2 Jul 2015 | HKD | 5.8 | 5.8 | 5.39 | 5.49 | 5.49 | -0.2 (-3.51%) | 899,000 |
| 1 Jul 2015 | HKD | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.0 (0.0%) | 0 |
| 30 Jun 2015 | HKD | 5.36 | 5.98 | 5.22 | 5.69 | 5.69 | +0.34 (+6.36%) | 1,260,500 |
| 29 Jun 2015 | HKD | 5.36 | 5.52 | 5.33 | 5.35 | 5.35 | -0.19 (-3.43%) | 1,387,500 |
| 26 Jun 2015 | HKD | 5.35 | 5.56 | 5.29 | 5.54 | 5.54 | +0.15 (+2.78%) | 1,269,000 |
| 25 Jun 2015 | HKD | 5 | 5.48 | 5 | 5.39 | 5.39 | +0.18 (+3.45%) | 2,289,500 |
| 24 Jun 2015 | HKD | 5.17 | 5.24 | 5.12 | 5.21 | 5.21 | +0.08 (+1.56%) | 602,500 |
| 23 Jun 2015 | HKD | 5.1 | 5.15 | 5.04 | 5.13 | 5.13 | -0.05 (-0.97%) | 119,000 |
| 22 Jun 2015 | HKD | 5.2 | 5.2 | 4.97 | 5.18 | 5.18 | +0.01 (+0.19%) | 190,500 |
