| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2015 | HKD | 1.66 | 1.66 | 1.56 | 1.61 | 1.61 | -0.03 (-1.83%) | 9,475,582 |
| 2 Jul 2015 | HKD | 1.7 | 1.7 | 1.63 | 1.64 | 1.64 | -0.06 (-3.53%) | 4,793,158 |
| 1 Jul 2015 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 0 |
| 30 Jun 2015 | HKD | 1.63 | 1.73 | 1.6 | 1.7 | 1.7 | +0.05 (+3.03%) | 11,173,100 |
| 29 Jun 2015 | HKD | 1.75 | 1.77 | 1.57 | 1.65 | 1.65 | -0.08 (-4.62%) | 12,395,150 |
| 26 Jun 2015 | HKD | 1.74 | 1.77 | 1.69 | 1.73 | 1.73 | -0.01 (-0.57%) | 11,035,310 |
| 25 Jun 2015 | HKD | 1.77 | 1.79 | 1.73 | 1.74 | 1.74 | -0.05 (-2.79%) | 3,203,474 |
| 24 Jun 2015 | HKD | 1.78 | 1.82 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 3,406,000 |
| 23 Jun 2015 | HKD | 1.8 | 1.8 | 1.76 | 1.79 | 1.79 | +0.03 (+1.70%) | 5,283,316 |
| 22 Jun 2015 | HKD | 1.81 | 1.81 | 1.71 | 1.76 | 1.76 | -0.07 (-3.83%) | 12,812,470 |
| 19 Jun 2015 | HKD | 1.87 | 1.87 | 1.8 | 1.83 | 1.83 | 0.0 (0.0%) | 5,277,986 |
| 18 Jun 2015 | HKD | 1.88 | 1.88 | 1.82 | 1.83 | 1.83 | -0.02 (-1.08%) | 5,337,632 |
| 17 Jun 2015 | HKD | 1.87 | 1.88 | 1.81 | 1.85 | 1.85 | 0.0 (0.0%) | 11,652,470 |
| 16 Jun 2015 | HKD | 1.93 | 1.93 | 1.83 | 1.85 | 1.85 | -0.04 (-2.12%) | 9,280,000 |
| 15 Jun 2015 | HKD | 2 | 2 | 1.87 | 1.89 | 1.89 | -0.06 (-3.08%) | 8,526,316 |
| 12 Jun 2015 | HKD | 1.95 | 1.96 | 1.91 | 1.95 | 1.95 | +0.05 (+2.63%) | 8,523,322 |
| 11 Jun 2015 | HKD | 1.99 | 1.99 | 1.85 | 1.9 | 1.9 | -0.02 (-1.04%) | 5,228,158 |
| 10 Jun 2015 | HKD | 2 | 2.03 | 1.9 | 1.92 | 1.92 | -0.04 (-2.04%) | 10,232,320 |
| 9 Jun 2015 | HKD | 2.13 | 2.13 | 1.95 | 1.96 | 1.96 | -0.14 (-6.67%) | 7,235,948 |
| 8 Jun 2015 | HKD | 2.11 | 2.13 | 2.05 | 2.1 | 2.1 | -0.01 (-0.47%) | 8,695,158 |
| 5 Jun 2015 | HKD | 2.19 | 2.22 | 2.07 | 2.11 | 2.11 | -0.05 (-2.31%) | 12,061,000 |
| 4 Jun 2015 | HKD | 2.16 | 2.22 | 2.08 | 2.16 | 2.16 | +0.03 (+1.41%) | 12,841,310 |
| 3 Jun 2015 | HKD | 2.16 | 2.16 | 2.08 | 2.13 | 2.13 | -0.01 (-0.47%) | 9,884,418 |
| 2 Jun 2015 | HKD | 2.4 | 2.41 | 1.99 | 2.14 | 2.14 | -0.25 (-10.46%) | 49,370,473 |
| 1 Jun 2015 | HKD | 2.26 | 2.45 | 2.26 | 2.39 | 2.39 | +0.13 (+5.75%) | 29,758,080 |
| 29 May 2015 | HKD | 2.16 | 2.3 | 2.12 | 2.26 | 2.26 | +0.1 (+4.63%) | 22,919,631 |
| 28 May 2015 | HKD | 2.23 | 2.25 | 2.1 | 2.16 | 2.16 | -0.04 (-1.82%) | 16,035,840 |
| 27 May 2015 | HKD | 2.17 | 2.22 | 2.09 | 2.2 | 2.2 | +0.04 (+1.85%) | 17,912,381 |
| 26 May 2015 | HKD | 2.15 | 2.22 | 2.09 | 2.16 | 2.16 | +0.01 (+0.47%) | 15,397,210 |
| 25 May 2015 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 0 |
