| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2015 | HKD | 6.3 | 6.33 | 5.95 | 5.99 | 5.99 | -0.33 (-5.22%) | 33,476,172 |
| 9 Dec 2015 | HKD | 6.36 | 6.37 | 6.3 | 6.32 | 6.32 | -0.09 (-1.40%) | 17,671,801 |
| 8 Dec 2015 | HKD | 6.43 | 6.46 | 6.38 | 6.41 | 6.41 | -0.02 (-0.31%) | 22,911,391 |
| 7 Dec 2015 | HKD | 6.5 | 6.51 | 6.38 | 6.43 | 6.43 | +0.01 (+0.16%) | 14,123,600 |
| 4 Dec 2015 | HKD | 6.48 | 6.51 | 6.4 | 6.42 | 6.42 | -0.12 (-1.83%) | 24,769,170 |
| 3 Dec 2015 | HKD | 6.6 | 6.6 | 6.5 | 6.54 | 6.54 | -0.13 (-1.95%) | 14,643,540 |
| 2 Dec 2015 | HKD | 6.64 | 6.7 | 6.49 | 6.67 | 6.67 | +0.11 (+1.68%) | 25,073,561 |
| 1 Dec 2015 | HKD | 6.55 | 6.65 | 6.43 | 6.56 | 6.56 | +0.12 (+1.86%) | 29,679,211 |
| 30 Nov 2015 | HKD | 6.58 | 6.58 | 6.4 | 6.44 | 6.44 | -0.11 (-1.68%) | 37,393,594 |
| 27 Nov 2015 | HKD | 6.71 | 6.72 | 6.46 | 6.55 | 6.55 | -0.12 (-1.80%) | 33,225,570 |
| 26 Nov 2015 | HKD | 6.71 | 6.85 | 6.59 | 6.67 | 6.67 | +0.01 (+0.15%) | 13,274,540 |
| 25 Nov 2015 | HKD | 6.74 | 6.74 | 6.64 | 6.66 | 6.66 | -0.04 (-0.60%) | 16,091,550 |
| 24 Nov 2015 | HKD | 6.84 | 6.85 | 6.66 | 6.7 | 6.7 | -0.16 (-2.33%) | 21,670,061 |
| 23 Nov 2015 | HKD | 6.93 | 6.93 | 6.8 | 6.86 | 6.86 | -0.06 (-0.87%) | 18,659,891 |
| 20 Nov 2015 | HKD | 6.78 | 6.93 | 6.75 | 6.92 | 6.92 | +0.14 (+2.06%) | 12,894,000 |
| 19 Nov 2015 | HKD | 6.75 | 6.8 | 6.71 | 6.78 | 6.78 | +0.14 (+2.11%) | 13,197,000 |
| 18 Nov 2015 | HKD | 6.61 | 6.73 | 6.61 | 6.64 | 6.64 | +0.06 (+0.91%) | 9,482,102 |
| 17 Nov 2015 | HKD | 6.6 | 6.8 | 6.57 | 6.58 | 6.58 | +0.06 (+0.92%) | 23,847,279 |
| 16 Nov 2015 | HKD | 6.53 | 6.63 | 6.51 | 6.52 | 6.52 | -0.18 (-2.69%) | 31,749,990 |
| 13 Nov 2015 | HKD | 6.8 | 6.82 | 6.65 | 6.7 | 6.7 | -0.2 (-2.90%) | 33,339,461 |
| 12 Nov 2015 | HKD | 6.95 | 7 | 6.84 | 6.9 | 6.9 | -0.03 (-0.43%) | 24,364,641 |
| 11 Nov 2015 | HKD | 6.99 | 7.06 | 6.83 | 6.93 | 6.93 | -0.12 (-1.70%) | 22,088,660 |
| 10 Nov 2015 | HKD | 7.1 | 7.12 | 7 | 7.05 | 7.05 | -0.11 (-1.54%) | 22,835,971 |
| 9 Nov 2015 | HKD | 7.22 | 7.33 | 7.15 | 7.16 | 7.16 | -0.11 (-1.51%) | 18,561,000 |
| 6 Nov 2015 | HKD | 7.27 | 7.33 | 7.21 | 7.27 | 7.27 | -0.06 (-0.82%) | 19,329,061 |
| 5 Nov 2015 | HKD | 7.27 | 7.5 | 7.17 | 7.33 | 7.33 | +0.12 (+1.66%) | 32,125,199 |
| 4 Nov 2015 | HKD | 7.1 | 7.36 | 7.1 | 7.21 | 7.21 | +0.13 (+1.84%) | 34,005,312 |
| 3 Nov 2015 | HKD | 7.38 | 7.38 | 7.07 | 7.08 | 7.08 | -0.14 (-1.94%) | 23,488,039 |
| 2 Nov 2015 | HKD | 7.2 | 7.43 | 7.2 | 7.22 | 7.22 | -0.16 (-2.17%) | 20,648,760 |
| 30 Oct 2015 | HKD | 7.39 | 7.48 | 7.28 | 7.38 | 7.38 | +0.04 (+0.54%) | 16,422,789 |
