| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2015 | HKD | 4.03 | 4.2 | 3.91 | 4.1 | 4.1 | +0.1 (+2.50%) | 340,500 |
| 19 Mar 2015 | HKD | 4.03 | 4.08 | 3.95 | 4 | 4 | 0.0 (0.0%) | 90,000 |
| 18 Mar 2015 | HKD | 4.08 | 4.08 | 3.95 | 4 | 4 | -0.05 (-1.23%) | 127,500 |
| 17 Mar 2015 | HKD | 4.14 | 4.14 | 4.05 | 4.05 | 4.05 | -0.06 (-1.46%) | 65,500 |
| 16 Mar 2015 | HKD | 4.2 | 4.2 | 4.08 | 4.11 | 4.11 | 0.0 (0.0%) | 57,000 |
| 13 Mar 2015 | HKD | 4.25 | 4.25 | 4.04 | 4.11 | 4.11 | -0.11 (-2.61%) | 95,500 |
| 12 Mar 2015 | HKD | 4.28 | 4.28 | 4.19 | 4.22 | 4.22 | +0.01 (+0.24%) | 147,500 |
| 11 Mar 2015 | HKD | 4.4 | 4.4 | 4.2 | 4.21 | 4.21 | -0.07 (-1.64%) | 42,000 |
| 10 Mar 2015 | HKD | 4.3 | 4.3 | 4.28 | 4.28 | 4.28 | +0.02 (+0.47%) | 22,000 |
| 9 Mar 2015 | HKD | 4.26 | 4.48 | 4.23 | 4.26 | 4.26 | +0.01 (+0.24%) | 414,000 |
| 6 Mar 2015 | HKD | 4.28 | 4.28 | 4.2 | 4.25 | 4.25 | -0.01 (-0.23%) | 225,500 |
| 5 Mar 2015 | HKD | 4.3 | 4.4 | 4.22 | 4.26 | 4.26 | -0.05 (-1.16%) | 32,000 |
| 4 Mar 2015 | HKD | 4.3 | 4.33 | 4.28 | 4.31 | 4.31 | +0.06 (+1.41%) | 2,454,000 |
| 3 Mar 2015 | HKD | 4.45 | 4.45 | 4.2 | 4.25 | 4.25 | -0.08 (-1.85%) | 50,500 |
| 2 Mar 2015 | HKD | 4.45 | 4.45 | 4.25 | 4.33 | 4.33 | -0.02 (-0.46%) | 92,500 |
| 27 Feb 2015 | HKD | 4.5 | 4.5 | 4.35 | 4.35 | 4.35 | -0.05 (-1.14%) | 53,000 |
| 26 Feb 2015 | HKD | 4.47 | 4.48 | 4.38 | 4.4 | 4.4 | -0.08 (-1.79%) | 57,500 |
| 25 Feb 2015 | HKD | 4.49 | 4.49 | 4.43 | 4.48 | 4.48 | -0.01 (-0.22%) | 70,000 |
| 24 Feb 2015 | HKD | 4.5 | 4.5 | 4.45 | 4.49 | 4.49 | 0.0 (0.0%) | 14,500 |
| 23 Feb 2015 | HKD | 4.5 | 4.5 | 4.41 | 4.49 | 4.49 | 0.0 (0.0%) | 32,500 |
| 20 Feb 2015 | HKD | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.0 (0.0%) | 0 |
| 19 Feb 2015 | HKD | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.0 (0.0%) | 0 |
| 18 Feb 2015 | HKD | 4.4 | 4.5 | 4.35 | 4.49 | 4.49 | +0.09 (+2.05%) | 53,000 |
| 17 Feb 2015 | HKD | 4.45 | 4.45 | 4.3 | 4.4 | 4.4 | -0.04 (-0.90%) | 102,500 |
| 16 Feb 2015 | HKD | 4.45 | 4.47 | 4.41 | 4.44 | 4.44 | +0.01 (+0.23%) | 55,500 |
| 13 Feb 2015 | HKD | 4.5 | 4.5 | 4.41 | 4.43 | 4.43 | +0.08 (+1.84%) | 19,000 |
| 12 Feb 2015 | HKD | 4.45 | 4.45 | 4.35 | 4.35 | 4.35 | -0.07 (-1.58%) | 126,500 |
| 11 Feb 2015 | HKD | 4.39 | 4.45 | 4.37 | 4.42 | 4.42 | +0.03 (+0.68%) | 878,000 |
| 10 Feb 2015 | HKD | 4.4 | 4.4 | 4.38 | 4.39 | 4.39 | -0.01 (-0.23%) | 28,500 |
| 9 Feb 2015 | HKD | 4.5 | 4.5 | 4.38 | 4.4 | 4.4 | -0.01 (-0.23%) | 61,500 |
