| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2015 | HKD | 4.8 | 4.8 | 4.75 | 4.77 | 4.7508 | 0.0 (0.0%) | 125,504 |
| 24 Jun 2015 | HKD | 4.75 | 4.8 | 4.6 | 4.77 | 4.7508 | +0.05 (+1.06%) | 510,048 |
| 23 Jun 2015 | HKD | 4.7 | 4.75 | 4.67 | 4.72 | 4.701 | +0.02 (+0.43%) | 604,427 |
| 22 Jun 2015 | HKD | 4.7 | 4.73 | 4.68 | 4.7 | 4.6811 | -0.03 (-0.63%) | 199,802 |
| 19 Jun 2015 | HKD | 4.89 | 4.89 | 4.72 | 4.73 | 4.711 | +0.01 (+0.21%) | 243,013 |
| 18 Jun 2015 | HKD | 4.75 | 4.78 | 4.72 | 4.72 | 4.701 | -0.07 (-1.46%) | 258,074 |
| 17 Jun 2015 | HKD | 4.69 | 4.79 | 4.66 | 4.79 | 4.7708 | +0.04 (+0.84%) | 147,091 |
| 16 Jun 2015 | HKD | 4.8 | 4.87 | 4.72 | 4.75 | 4.7309 | -0.05 (-1.04%) | 306,481 |
| 15 Jun 2015 | HKD | 4.79 | 4.82 | 4.76 | 4.8 | 4.7807 | +0.01 (+0.21%) | 146,589 |
| 12 Jun 2015 | HKD | 4.74 | 4.87 | 4.7 | 4.79 | 4.7708 | +0.03 (+0.63%) | 346,475 |
| 11 Jun 2015 | HKD | 4.72 | 4.8 | 4.72 | 4.76 | 4.7409 | +0.02 (+0.42%) | 128,516 |
| 10 Jun 2015 | HKD | 4.8 | 4.85 | 4.72 | 4.74 | 4.721 | -0.1 (-2.07%) | 533,316 |
| 9 Jun 2015 | HKD | 4.92 | 5.02 | 4.75 | 4.84 | 4.8206 | -0.12 (-2.42%) | 730,935 |
| 8 Jun 2015 | HKD | 4.95 | 4.97 | 4.93 | 4.96 | 4.9401 | -0.04 (-0.80%) | 337,376 |
| 5 Jun 2015 | HKD | 5.03 | 5.03 | 4.93 | 5 | 4.9799 | -0.03 (-0.60%) | 460,851 |
| 4 Jun 2015 | HKD | 5.01 | 5.06 | 4.93 | 5.03 | 5.0098 | -0.03 (-0.59%) | 1,351,443 |
| 3 Jun 2015 | HKD | 5.05 | 5.07 | 5.01 | 5.06 | 5.0397 | 0.0 (0.0%) | 402,868 |
| 2 Jun 2015 | HKD | 5.12 | 5.13 | 5.02 | 5.06 | 5.0397 | -0.02 (-0.39%) | 584,347 |
| 1 Jun 2015 | HKD | 5.09 | 5.15 | 5 | 5.08 | 5.0596 | +0.01 (+0.20%) | 1,787,373 |
| 29 May 2015 | HKD | 5.1 | 5.14 | 5.04 | 5.07 | 5.0496 | -0.02 (-0.39%) | 815,274 |
| 28 May 2015 | HKD | 5.02 | 5.23 | 4.96 | 5.09 | 5.0696 | +0.11 (+2.21%) | 2,361,604 |
| 27 May 2015 | HKD | 4.98 | 5.02 | 4.92 | 4.98 | 4.96 | +0.02 (+0.40%) | 683,746 |
| 26 May 2015 | HKD | 4.98 | 5 | 4.91 | 4.96 | 4.9401 | +0.03 (+0.61%) | 737,964 |
| 25 May 2015 | HKD | 4.93 | 4.93 | 4.93 | 4.93 | 4.9102 | 0.0 (0.0%) | 0 |
| 22 May 2015 | HKD | 4.83 | 4.94 | 4.83 | 4.93 | 4.9102 | +0.1 (+2.07%) | 875,516 |
| 21 May 2015 | HKD | 4.9 | 4.9 | 4.81 | 4.83 | 4.8106 | -0.06 (-1.23%) | 663,665 |
| 20 May 2015 | HKD | 4.85 | 4.96 | 4.8 | 4.89 | 4.8704 | +0.07 (+1.45%) | 711,859 |
| 19 May 2015 | HKD | 4.8 | 4.87 | 4.77 | 4.82 | 4.8006 | +0.02 (+0.42%) | 731,940 |
| 18 May 2015 | HKD | 4.91 | 4.91 | 4.8 | 4.8 | 4.7807 | -0.06 (-1.23%) | 386,552 |
| 15 May 2015 | HKD | 4.86 | 4.88 | 4.82 | 4.86 | 4.8405 | 0.0 (0.0%) | 327,540 |
