| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2015 | HKD | 4.65 | 4.89 | 4.6 | 4.76 | 4.76 | -0.04 (-0.83%) | 273,880 |
| 3 Aug 2015 | HKD | 5.1 | 5.1 | 4.6 | 4.8 | 4.8 | -0.25 (-4.95%) | 766,740 |
| 31 Jul 2015 | HKD | 5.16 | 5.2 | 4.95 | 5.05 | 5.05 | -0.15 (-2.88%) | 667,380 |
| 30 Jul 2015 | HKD | 5.32 | 5.45 | 5.15 | 5.2 | 5.2 | -0.11 (-2.07%) | 414,080 |
| 29 Jul 2015 | HKD | 5.51 | 5.64 | 5.25 | 5.31 | 5.31 | -0.11 (-2.03%) | 393,820 |
| 28 Jul 2015 | HKD | 5.3 | 5.74 | 4.95 | 5.42 | 5.42 | -0.04 (-0.73%) | 1,097,000 |
| 27 Jul 2015 | HKD | 6.2 | 6.2 | 5.3 | 5.46 | 5.46 | -1.04 (-16%) | 1,577,140 |
| 24 Jul 2015 | HKD | 6.3 | 6.8 | 6.12 | 6.5 | 6.5 | +0.12 (+1.88%) | 1,030,840 |
| 23 Jul 2015 | HKD | 6.9 | 7.29 | 6.36 | 6.38 | 6.38 | -0.5 (-7.27%) | 2,565,821 |
| 22 Jul 2015 | HKD | 5.66 | 6.9 | 5.66 | 6.88 | 6.88 | +1.26 (+22.42%) | 5,092,355 |
| 21 Jul 2015 | HKD | 4.26 | 5.98 | 4.25 | 5.62 | 5.62 | +1.36 (+31.92%) | 4,504,388 |
| 20 Jul 2015 | HKD | 4.24 | 4.31 | 4.2 | 4.26 | 4.26 | +0.02 (+0.47%) | 180,960 |
| 17 Jul 2015 | HKD | 4.25 | 4.42 | 4.21 | 4.24 | 4.24 | -0.01 (-0.24%) | 183,783 |
| 16 Jul 2015 | HKD | 4.15 | 4.4 | 4.15 | 4.25 | 4.25 | -0.04 (-0.93%) | 101,780 |
| 15 Jul 2015 | HKD | 4.3 | 4.3 | 4.19 | 4.29 | 4.29 | -0.01 (-0.23%) | 461,281 |
| 14 Jul 2015 | HKD | 4.4 | 4.53 | 4.1 | 4.3 | 4.3 | -0.1 (-2.27%) | 285,118 |
| 13 Jul 2015 | HKD | 4.25 | 4.52 | 4 | 4.4 | 4.4 | -0.08 (-1.79%) | 663,420 |
| 10 Jul 2015 | HKD | 4.39 | 4.76 | 4.39 | 4.48 | 4.48 | +0.09 (+2.05%) | 709,120 |
| 9 Jul 2015 | HKD | 4 | 4.4 | 3.82 | 4.39 | 4.39 | +0.39 (+9.75%) | 435,318 |
| 8 Jul 2015 | HKD | 3.61 | 4.2 | 3.61 | 4 | 4 | -0.29 (-6.76%) | 1,068,200 |
| 7 Jul 2015 | HKD | 3.93 | 4.65 | 3.93 | 4.29 | 4.29 | +0.36 (+9.16%) | 959,272 |
| 6 Jul 2015 | HKD | 5.85 | 5.85 | 3.76 | 3.93 | 3.93 | -1.78 (-31.17%) | 3,743,433 |
| 3 Jul 2015 | HKD | 8 | 8 | 5.42 | 5.71 | 5.71 | 0.0 (0.0%) | 1,798,580 |
