| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2016 | HKD | 3.38 | 3.38 | 3.29 | 3.38 | 3.0727 | -0.02 (-0.59%) | 4,366,000 |
| 6 Jan 2016 | HKD | 3.41 | 3.41 | 3.22 | 3.4 | 3.0909 | 0.0 (0.0%) | 2,364,000 |
| 5 Jan 2016 | HKD | 3.4 | 3.51 | 3.4 | 3.4 | 3.0909 | -0.01 (-0.29%) | 1,504,180 |
| 4 Jan 2016 | HKD | 3.52 | 3.59 | 3.39 | 3.41 | 3.1 | -0.1 (-2.85%) | 1,292,000 |
| 1 Jan 2016 | HKD | 3.51 | 3.51 | 3.51 | 3.51 | 3.1909 | 0.0 (0.0%) | 0 |
| 31 Dec 2015 | HKD | 3.43 | 3.54 | 3.43 | 3.51 | 3.1909 | +0.09 (+2.63%) | 20,233,000 |
| 30 Dec 2015 | HKD | 3.46 | 3.46 | 3.41 | 3.42 | 3.1091 | -0.04 (-1.16%) | 1,126,000 |
| 29 Dec 2015 | HKD | 3.39 | 3.47 | 3.38 | 3.46 | 3.1455 | +0.05 (+1.47%) | 1,326,726 |
| 28 Dec 2015 | HKD | 3.4 | 3.47 | 3.36 | 3.41 | 3.1 | +0.01 (+0.29%) | 1,982,000 |
| 25 Dec 2015 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.0909 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | HKD | 3.4 | 3.44 | 3.4 | 3.4 | 3.0909 | +0.04 (+1.19%) | 137,000 |
| 23 Dec 2015 | HKD | 3.41 | 3.45 | 3.33 | 3.36 | 3.0545 | -0.03 (-0.88%) | 1,788,640 |
| 22 Dec 2015 | HKD | 3.4 | 3.45 | 3.35 | 3.39 | 3.0818 | +0.01 (+0.30%) | 738,290 |
| 21 Dec 2015 | HKD | 3.38 | 3.4 | 3.27 | 3.38 | 3.0727 | -0.01 (-0.29%) | 651,613 |
| 18 Dec 2015 | HKD | 3.38 | 3.45 | 3.37 | 3.39 | 3.0818 | 0.0 (0.0%) | 2,221,637 |
| 17 Dec 2015 | HKD | 3.43 | 3.43 | 3.34 | 3.39 | 3.0818 | -0.01 (-0.29%) | 943,000 |
| 16 Dec 2015 | HKD | 3.35 | 3.45 | 3.35 | 3.4 | 3.0909 | +0.08 (+2.41%) | 746,000 |
| 15 Dec 2015 | HKD | 3.34 | 3.4 | 3.32 | 3.32 | 3.0182 | -0.01 (-0.30%) | 695,641 |
| 14 Dec 2015 | HKD | 3.27 | 3.35 | 3.24 | 3.33 | 3.0273 | +0.04 (+1.22%) | 1,577,700 |
| 11 Dec 2015 | HKD | 3.31 | 3.41 | 3.23 | 3.29 | 2.9909 | -0.03 (-0.90%) | 3,839,640 |
| 10 Dec 2015 | HKD | 3.3 | 3.37 | 3.26 | 3.32 | 3.0182 | +0.02 (+0.61%) | 1,861,820 |
| 9 Dec 2015 | HKD | 3.34 | 3.34 | 3.26 | 3.3 | 3 | -0.05 (-1.49%) | 1,261,000 |
| 8 Dec 2015 | HKD | 3.35 | 3.4 | 3.34 | 3.35 | 3.0455 | -0.03 (-0.89%) | 1,297,351 |
| 7 Dec 2015 | HKD | 3.41 | 3.41 | 3.3 | 3.38 | 3.0727 | -0.01 (-0.29%) | 1,089,000 |
| 4 Dec 2015 | HKD | 3.39 | 3.44 | 3.34 | 3.39 | 3.0818 | -0.02 (-0.59%) | 306,000 |
| 3 Dec 2015 | HKD | 3.43 | 3.49 | 3.39 | 3.41 | 3.1 | -0.03 (-0.87%) | 1,048,000 |
| 2 Dec 2015 | HKD | 3.41 | 3.49 | 3.38 | 3.44 | 3.1273 | +0.04 (+1.18%) | 486,000 |
| 1 Dec 2015 | HKD | 3.4 | 3.45 | 3.37 | 3.4 | 3.0909 | +0.01 (+0.29%) | 621,000 |
| 30 Nov 2015 | HKD | 3.36 | 3.42 | 3.36 | 3.39 | 3.0818 | +0.01 (+0.30%) | 632,000 |
| 27 Nov 2015 | HKD | 3.42 | 3.43 | 3.38 | 3.38 | 3.0727 | -0.02 (-0.59%) | 1,327,000 |
