| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2016 | HKD | 5.3 | 5.36 | 5.16 | 5.24 | 5.24 | -0.03 (-0.57%) | 12,558,190 |
| 2 Mar 2016 | HKD | 5.25 | 5.34 | 5.19 | 5.27 | 5.27 | +0.17 (+3.33%) | 27,375,119 |
| 1 Mar 2016 | HKD | 4.91 | 5.13 | 4.91 | 5.1 | 5.1 | +0.19 (+3.87%) | 15,330,090 |
| 29 Feb 2016 | HKD | 5 | 5.04 | 4.84 | 4.91 | 4.91 | -0.09 (-1.80%) | 12,565,770 |
| 26 Feb 2016 | HKD | 5.04 | 5.14 | 4.94 | 5 | 5 | +0.04 (+0.81%) | 19,178,180 |
| 25 Feb 2016 | HKD | 5.14 | 5.18 | 4.95 | 4.96 | 4.96 | -0.25 (-4.80%) | 21,714,141 |
| 24 Feb 2016 | HKD | 5.24 | 5.29 | 5.07 | 5.21 | 5.21 | -0.11 (-2.07%) | 13,711,970 |
| 23 Feb 2016 | HKD | 5.33 | 5.38 | 5.26 | 5.32 | 5.32 | 0.0 (0.0%) | 16,171,300 |
| 22 Feb 2016 | HKD | 5.42 | 5.48 | 5.27 | 5.32 | 5.32 | +0.02 (+0.38%) | 12,219,580 |
| 19 Feb 2016 | HKD | 5.36 | 5.38 | 5.26 | 5.3 | 5.3 | -0.1 (-1.85%) | 14,682,390 |
| 18 Feb 2016 | HKD | 5.2 | 5.41 | 5.17 | 5.4 | 5.4 | +0.36 (+7.14%) | 47,031,461 |
| 17 Feb 2016 | HKD | 4.97 | 5.11 | 4.93 | 5.04 | 5.04 | +0.04 (+0.80%) | 22,628,910 |
| 16 Feb 2016 | HKD | 4.92 | 5.12 | 4.89 | 5 | 5 | +0.12 (+2.46%) | 16,937,971 |
| 15 Feb 2016 | HKD | 4.8 | 4.9 | 4.72 | 4.88 | 4.88 | +0.19 (+4.05%) | 21,787,311 |
| 12 Feb 2016 | HKD | 4.71 | 4.77 | 4.61 | 4.69 | 4.69 | -0.09 (-1.88%) | 12,231,950 |
| 11 Feb 2016 | HKD | 4.7 | 4.87 | 4.66 | 4.78 | 4.78 | -0.26 (-5.16%) | 13,315,270 |
| 10 Feb 2016 | HKD | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0 (0.0%) | 0 |
| 9 Feb 2016 | HKD | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0 (0.0%) | 0 |
| 8 Feb 2016 | HKD | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0 (0.0%) | 0 |
| 5 Feb 2016 | HKD | 5.17 | 5.22 | 5.01 | 5.04 | 5.04 | -0.06 (-1.18%) | 12,153,990 |
| 4 Feb 2016 | HKD | 5.05 | 5.18 | 5.05 | 5.1 | 5.1 | +0.1 (+2%) | 19,072,990 |
| 3 Feb 2016 | HKD | 4.93 | 5.01 | 4.84 | 5 | 5 | -0.14 (-2.72%) | 31,715,650 |
| 2 Feb 2016 | HKD | 5.26 | 5.28 | 5.12 | 5.14 | 5.14 | -0.14 (-2.65%) | 24,865,619 |
| 1 Feb 2016 | HKD | 5.5 | 5.5 | 5.2 | 5.28 | 5.28 | -0.26 (-4.69%) | 33,497,488 |
| 29 Jan 2016 | HKD | 5.15 | 5.6 | 5.1 | 5.54 | 5.54 | +0.38 (+7.36%) | 70,456,703 |
| 28 Jan 2016 | HKD | 4.78 | 5.25 | 4.71 | 5.16 | 5.16 | +0.33 (+6.83%) | 77,052,148 |
| 27 Jan 2016 | HKD | 4.72 | 4.87 | 4.65 | 4.83 | 4.83 | +0.2 (+4.32%) | 44,518,699 |
| 26 Jan 2016 | HKD | 4.78 | 4.78 | 4.52 | 4.63 | 4.63 | -0.25 (-5.12%) | 47,079,328 |
| 25 Jan 2016 | HKD | 4.72 | 4.91 | 4.61 | 4.88 | 4.88 | +0.28 (+6.09%) | 42,386,648 |
| 22 Jan 2016 | HKD | 4.38 | 4.65 | 4.37 | 4.6 | 4.6 | +0.37 (+8.75%) | 39,697,660 |
