| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2015 | HKD | 3.13 | 3.33 | 3.13 | 3.24 | 3.24 | +0.1 (+3.18%) | 51,360 |
| 15 Sep 2015 | HKD | 3.18 | 3.18 | 3.13 | 3.14 | 3.14 | -0.04 (-1.26%) | 26,773 |
| 14 Sep 2015 | HKD | 3.28 | 3.29 | 3.16 | 3.18 | 3.18 | -0.1 (-3.05%) | 56,980 |
| 11 Sep 2015 | HKD | 3.1 | 3.29 | 3.1 | 3.28 | 3.28 | +0.18 (+5.81%) | 38,060 |
| 10 Sep 2015 | HKD | 3.05 | 3.2 | 3.01 | 3.1 | 3.1 | -0.1 (-3.13%) | 75,100 |
| 9 Sep 2015 | HKD | 3.29 | 3.36 | 3.17 | 3.2 | 3.2 | 0.0 (0.0%) | 291,380 |
| 8 Sep 2015 | HKD | 2.91 | 3.22 | 2.9 | 3.2 | 3.2 | +0.22 (+7.38%) | 97,600 |
| 7 Sep 2015 | HKD | 2.94 | 3.05 | 2.91 | 2.98 | 2.98 | +0.07 (+2.41%) | 106,080 |
| 4 Sep 2015 | HKD | 2.91 | 2.95 | 2.9 | 2.91 | 2.91 | -0.06 (-2.02%) | 68,540 |
| 3 Sep 2015 | HKD | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.0 (0.0%) | 0 |
| 2 Sep 2015 | HKD | 3.01 | 3.15 | 2.9 | 2.97 | 2.97 | -0.11 (-3.57%) | 279,140 |
| 1 Sep 2015 | HKD | 3.1 | 3.2 | 3.06 | 3.08 | 3.08 | -0.12 (-3.75%) | 328,120 |
| 31 Aug 2015 | HKD | 3.28 | 3.28 | 3.11 | 3.2 | 3.2 | -0.2 (-5.88%) | 80,500 |
| 28 Aug 2015 | HKD | 3.61 | 3.61 | 3.3 | 3.4 | 3.4 | -0.21 (-5.82%) | 125,060 |
| 27 Aug 2015 | HKD | 3.27 | 3.65 | 3.21 | 3.61 | 3.61 | +0.4 (+12.46%) | 295,800 |
| 26 Aug 2015 | HKD | 3.13 | 3.27 | 3.13 | 3.21 | 3.21 | +0.08 (+2.56%) | 132,820 |
| 25 Aug 2015 | HKD | 3.3 | 3.48 | 3.11 | 3.13 | 3.13 | -0.2 (-6.01%) | 291,697 |
| 24 Aug 2015 | HKD | 3.6 | 3.6 | 3.3 | 3.33 | 3.33 | -0.52 (-13.51%) | 302,980 |
| 21 Aug 2015 | HKD | 3.8 | 3.88 | 3.65 | 3.85 | 3.85 | -0.1 (-2.53%) | 148,920 |
| 20 Aug 2015 | HKD | 3.82 | 3.95 | 3.82 | 3.95 | 3.95 | -0.05 (-1.25%) | 90,320 |
| 19 Aug 2015 | HKD | 4.08 | 4.1 | 3.87 | 4 | 4 | -0.07 (-1.72%) | 182,980 |
| 18 Aug 2015 | HKD | 4 | 4.07 | 3.88 | 4.07 | 4.07 | +0.07 (+1.75%) | 243,420 |
| 17 Aug 2015 | HKD | 4.2 | 4.2 | 3.91 | 4 | 4 | -0.25 (-5.88%) | 283,720 |
| 14 Aug 2015 | HKD | 4.17 | 4.5 | 4.17 | 4.25 | 4.25 | +0.04 (+0.95%) | 116,920 |
| 13 Aug 2015 | HKD | 4.4 | 4.42 | 4.19 | 4.21 | 4.21 | -0.15 (-3.44%) | 425,620 |
| 12 Aug 2015 | HKD | 4.38 | 4.5 | 4.3 | 4.36 | 4.36 | -0.2 (-4.39%) | 242,620 |
| 11 Aug 2015 | HKD | 4.94 | 4.94 | 4.56 | 4.56 | 4.56 | -0.39 (-7.88%) | 695,140 |
| 10 Aug 2015 | HKD | 5 | 5.1 | 4.95 | 4.95 | 4.95 | -0.05 (-1%) | 214,100 |
| 7 Aug 2015 | HKD | 4.82 | 5.07 | 4.82 | 5 | 5 | +0.08 (+1.63%) | 250,420 |
| 6 Aug 2015 | HKD | 4.71 | 4.92 | 4.7 | 4.92 | 4.92 | +0.12 (+2.50%) | 99,196 |
