| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2016 | HKD | 2.84 | 2.89 | 2.75 | 2.76 | 2.7489 | -0.02 (-0.72%) | 37,149 |
| 20 Jan 2016 | HKD | 2.87 | 2.88 | 2.78 | 2.78 | 2.7688 | -0.11 (-3.81%) | 198,798 |
| 19 Jan 2016 | HKD | 2.85 | 2.9 | 2.85 | 2.89 | 2.8784 | +0.04 (+1.40%) | 221,891 |
| 18 Jan 2016 | HKD | 2.9 | 2.9 | 2.85 | 2.85 | 2.8386 | -0.05 (-1.72%) | 157,633 |
| 15 Jan 2016 | HKD | 2.98 | 2.98 | 2.89 | 2.9 | 2.8884 | -0.09 (-3.01%) | 361,452 |
| 14 Jan 2016 | HKD | 3 | 3.01 | 2.95 | 2.99 | 2.978 | -0.04 (-1.32%) | 278,117 |
| 13 Jan 2016 | HKD | 3.1 | 3.1 | 3.03 | 3.03 | 3.0178 | 0.0 (0.0%) | 245,988 |
| 12 Jan 2016 | HKD | 3.1 | 3.1 | 3.02 | 3.03 | 3.0178 | -0.05 (-1.62%) | 106,453 |
| 11 Jan 2016 | HKD | 3.13 | 3.13 | 3.05 | 3.08 | 3.0676 | -0.06 (-1.91%) | 215,942 |
| 8 Jan 2016 | HKD | 3.21 | 3.24 | 3.11 | 3.14 | 3.1274 | -0.05 (-1.57%) | 92,371 |
| 7 Jan 2016 | HKD | 3.2 | 3.2 | 3.11 | 3.19 | 3.1772 | -0.07 (-2.15%) | 172,719 |
| 6 Jan 2016 | HKD | 3.34 | 3.34 | 3.25 | 3.26 | 3.2469 | -0.01 (-0.31%) | 59,238 |
| 5 Jan 2016 | HKD | 3.28 | 3.28 | 3.27 | 3.27 | 3.2569 | 0.0 (0.0%) | 131,528 |
| 4 Jan 2016 | HKD | 3.29 | 3.31 | 3.27 | 3.27 | 3.2569 | -0.08 (-2.39%) | 192,774 |
| 1 Jan 2016 | HKD | 3.35 | 3.35 | 3.35 | 3.35 | 3.3365 | 0.0 (0.0%) | 0 |
| 31 Dec 2015 | HKD | 3.33 | 3.35 | 3.29 | 3.35 | 3.3365 | +0.02 (+0.60%) | 167,673 |
| 30 Dec 2015 | HKD | 3.37 | 3.37 | 3.33 | 3.33 | 3.3166 | 0.0 (0.0%) | 149,601 |
| 29 Dec 2015 | HKD | 3.33 | 3.36 | 3.3 | 3.33 | 3.3166 | 0.0 (0.0%) | 185,746 |
| 28 Dec 2015 | HKD | 3.29 | 3.37 | 3.27 | 3.33 | 3.3166 | +0.01 (+0.30%) | 89,359 |
| 25 Dec 2015 | HKD | 3.32 | 3.32 | 3.32 | 3.32 | 3.3067 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | HKD | 3.3 | 3.32 | 3.3 | 3.32 | 3.3067 | +0.03 (+0.91%) | 11,044 |
| 23 Dec 2015 | HKD | 3.34 | 3.4 | 3.28 | 3.29 | 3.2768 | -0.05 (-1.50%) | 90,363 |
| 22 Dec 2015 | HKD | 3.29 | 3.34 | 3.26 | 3.34 | 3.3266 | +0.04 (+1.21%) | 36,282 |
| 21 Dec 2015 | HKD | 3.2 | 3.3 | 3.19 | 3.3 | 3.2867 | +0.1 (+3.13%) | 31,125 |
| 18 Dec 2015 | HKD | 3.23 | 3.23 | 3.19 | 3.2 | 3.1871 | 0.0 (0.0%) | 20,081 |
| 17 Dec 2015 | HKD | 3.21 | 3.23 | 3.19 | 3.2 | 3.1871 | -0.04 (-1.23%) | 59,238 |
| 16 Dec 2015 | HKD | 3.26 | 3.28 | 3.22 | 3.24 | 3.227 | +0.05 (+1.57%) | 39,157 |
| 15 Dec 2015 | HKD | 3.2 | 3.2 | 3.18 | 3.19 | 3.1772 | +0.02 (+0.63%) | 55,222 |
| 14 Dec 2015 | HKD | 3.19 | 3.2 | 3.14 | 3.17 | 3.1573 | -0.08 (-2.46%) | 64,258 |
| 11 Dec 2015 | HKD | 3.28 | 3.28 | 3.22 | 3.25 | 3.2369 | -0.05 (-1.52%) | 123,571 |
