| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2015 | HKD | 4.05 | 4.05 | 3.86 | 3.92 | 3.9043 | -0.18 (-4.39%) | 498,002 |
| 5 Aug 2015 | HKD | 4 | 4.12 | 4 | 4.1 | 4.0835 | +0.13 (+3.27%) | 771,097 |
| 4 Aug 2015 | HKD | 3.76 | 3.97 | 3.76 | 3.97 | 3.9541 | +0.15 (+3.93%) | 398,601 |
| 3 Aug 2015 | HKD | 3.86 | 3.87 | 3.77 | 3.82 | 3.8047 | -0.09 (-2.30%) | 231,931 |
| 31 Jul 2015 | HKD | 3.91 | 3.92 | 3.87 | 3.91 | 3.8943 | +0.09 (+2.36%) | 200,806 |
| 30 Jul 2015 | HKD | 3.76 | 3.86 | 3.74 | 3.82 | 3.8047 | +0.05 (+1.33%) | 192,774 |
| 29 Jul 2015 | HKD | 3.73 | 3.85 | 3.73 | 3.77 | 3.7549 | +0.01 (+0.27%) | 369,484 |
| 28 Jul 2015 | HKD | 3.69 | 3.78 | 3.69 | 3.76 | 3.7449 | +0.02 (+0.53%) | 130,524 |
| 27 Jul 2015 | HKD | 3.85 | 3.85 | 3.74 | 3.74 | 3.725 | -0.14 (-3.61%) | 476,915 |
| 24 Jul 2015 | HKD | 3.86 | 3.88 | 3.85 | 3.88 | 3.8644 | -0.04 (-1.02%) | 130,524 |
| 23 Jul 2015 | HKD | 3.86 | 3.92 | 3.84 | 3.92 | 3.9043 | +0.06 (+1.55%) | 230,927 |
| 22 Jul 2015 | HKD | 3.96 | 3.97 | 3.86 | 3.86 | 3.8445 | -0.13 (-3.26%) | 535,149 |
| 21 Jul 2015 | HKD | 4 | 4.02 | 3.93 | 3.99 | 3.974 | 0.0 (0.0%) | 139,560 |
| 20 Jul 2015 | HKD | 4.05 | 4.05 | 3.95 | 3.99 | 3.974 | -0.03 (-0.75%) | 231,931 |
| 17 Jul 2015 | HKD | 4.03 | 4.03 | 3.98 | 4.02 | 4.0039 | +0.05 (+1.26%) | 175,706 |
| 16 Jul 2015 | HKD | 3.95 | 4.03 | 3.89 | 3.97 | 3.9541 | +0.02 (+0.51%) | 153,617 |
| 15 Jul 2015 | HKD | 4.03 | 4.08 | 3.92 | 3.95 | 3.9341 | -0.04 (-1.00%) | 224,903 |
| 14 Jul 2015 | HKD | 4 | 4.03 | 3.88 | 3.99 | 3.974 | +0.02 (+0.50%) | 428,722 |
| 13 Jul 2015 | HKD | 3.8 | 3.99 | 3.8 | 3.97 | 3.9541 | +0.1 (+2.58%) | 373,500 |
| 10 Jul 2015 | HKD | 3.7 | 3.9 | 3.7 | 3.87 | 3.8545 | +0.15 (+4.03%) | 500,008 |
| 9 Jul 2015 | HKD | 3.32 | 3.75 | 3.32 | 3.72 | 3.7051 | +0.32 (+9.41%) | 1,261,064 |
| 8 Jul 2015 | HKD | 3.65 | 3.65 | 3.3 | 3.4 | 3.3863 | -0.28 (-7.61%) | 2,191,802 |
| 7 Jul 2015 | HKD | 4 | 4 | 3.66 | 3.68 | 3.6652 | -0.28 (-7.07%) | 1,033,651 |
| 6 Jul 2015 | HKD | 4.31 | 4.31 | 3.75 | 3.96 | 3.9441 | -0.35 (-8.12%) | 2,026,137 |
| 3 Jul 2015 | HKD | 4.47 | 4.47 | 4.26 | 4.31 | 4.2927 | -0.16 (-3.58%) | 594,387 |
| 2 Jul 2015 | HKD | 4.6 | 4.6 | 4.46 | 4.47 | 4.452 | -0.1 (-2.19%) | 92,518 |
| 1 Jul 2015 | HKD | 4.57 | 4.57 | 4.57 | 4.57 | 4.5516 | 0.0 (0.0%) | 0 |
| 30 Jun 2015 | HKD | 4.5 | 4.6 | 4.46 | 4.57 | 4.5516 | +0.06 (+1.33%) | 597,399 |
| 29 Jun 2015 | HKD | 4.65 | 4.65 | 4.42 | 4.51 | 4.4919 | -0.2 (-4.25%) | 954,835 |
| 26 Jun 2015 | HKD | 4.75 | 4.75 | 4.67 | 4.71 | 4.6911 | -0.06 (-1.26%) | 453,823 |
