| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2015 | HKD | 1.78 | 1.8 | 1.75 | 1.8 | 1.7902 | -0.03 (-1.64%) | 225,222 |
| 28 Sep 2015 | HKD | 1.83 | 1.83 | 1.83 | 1.83 | 1.8201 | 0.0 (0.0%) | 0 |
| 25 Sep 2015 | HKD | 1.72 | 1.83 | 1.7 | 1.83 | 1.8201 | +0.09 (+5.17%) | 201,091 |
| 24 Sep 2015 | HKD | 1.75 | 1.75 | 1.72 | 1.74 | 1.7306 | 0.0 (0.0%) | 68,371 |
| 23 Sep 2015 | HKD | 1.7 | 1.79 | 1.67 | 1.74 | 1.7306 | +0.04 (+2.35%) | 325,768 |
| 22 Sep 2015 | HKD | 1.73 | 1.75 | 1.7 | 1.7 | 1.6908 | -0.01 (-0.58%) | 185,004 |
| 21 Sep 2015 | HKD | 1.7 | 1.78 | 1.7 | 1.71 | 1.7007 | 0.0 (0.0%) | 104,567 |
| 18 Sep 2015 | HKD | 1.69 | 1.71 | 1.69 | 1.71 | 1.7007 | +0.02 (+1.18%) | 32,175 |
| 17 Sep 2015 | HKD | 1.75 | 1.75 | 1.68 | 1.69 | 1.6808 | 0.0 (0.0%) | 112,611 |
| 16 Sep 2015 | HKD | 1.82 | 1.82 | 1.68 | 1.69 | 1.6808 | -0.04 (-2.31%) | 100,546 |
| 15 Sep 2015 | HKD | 1.78 | 1.78 | 1.65 | 1.73 | 1.7206 | -0.04 (-2.26%) | 144,786 |
| 14 Sep 2015 | HKD | 1.84 | 1.84 | 1.76 | 1.77 | 1.7604 | +0.03 (+1.72%) | 64,349 |
| 11 Sep 2015 | HKD | 1.72 | 1.84 | 1.72 | 1.74 | 1.7306 | +0.03 (+1.75%) | 301,637 |
| 10 Sep 2015 | HKD | 1.78 | 1.78 | 1.71 | 1.71 | 1.7007 | -0.06 (-3.39%) | 378,052 |
| 9 Sep 2015 | HKD | 1.86 | 1.86 | 1.75 | 1.77 | 1.7604 | +0.02 (+1.14%) | 249,353 |
| 8 Sep 2015 | HKD | 1.78 | 1.79 | 1.75 | 1.75 | 1.7405 | -0.03 (-1.69%) | 32,175 |
| 7 Sep 2015 | HKD | 1.74 | 1.79 | 1.74 | 1.78 | 1.7703 | +0.03 (+1.71%) | 88,480 |
| 4 Sep 2015 | HKD | 1.73 | 1.75 | 1.66 | 1.75 | 1.7405 | +0.01 (+0.57%) | 185,004 |
| 3 Sep 2015 | HKD | 1.74 | 1.74 | 1.74 | 1.74 | 1.7306 | 0.0 (0.0%) | 0 |
| 2 Sep 2015 | HKD | 1.74 | 1.74 | 1.74 | 1.74 | 1.7306 | -0.03 (-1.69%) | 36,196 |
| 1 Sep 2015 | HKD | 1.79 | 1.89 | 1.74 | 1.77 | 1.7604 | -0.04 (-2.21%) | 88,480 |
| 31 Aug 2015 | HKD | 1.87 | 1.87 | 1.67 | 1.81 | 1.8002 | +0.15 (+9.04%) | 470,554 |
| 28 Aug 2015 | HKD | 1.69 | 1.69 | 1.66 | 1.66 | 1.651 | -0.01 (-0.60%) | 237,288 |
| 27 Aug 2015 | HKD | 1.67 | 1.75 | 1.6 | 1.67 | 1.6609 | +0.04 (+2.45%) | 527,865 |
| 26 Aug 2015 | HKD | 1.65 | 1.68 | 1.58 | 1.63 | 1.6212 | +0.05 (+3.16%) | 1,508,185 |
| 25 Aug 2015 | HKD | 1.52 | 1.65 | 1.51 | 1.58 | 1.5714 | -0.01 (-0.63%) | 1,825,909 |
| 24 Aug 2015 | HKD | 1.78 | 1.78 | 1.46 | 1.59 | 1.5814 | -0.21 (-11.67%) | 1,709,276 |
| 21 Aug 2015 | HKD | 1.96 | 1.96 | 1.79 | 1.8 | 1.7902 | -0.13 (-6.74%) | 4,070,088 |
| 20 Aug 2015 | HKD | 1.97 | 1.97 | 1.91 | 1.93 | 1.9195 | -0.05 (-2.53%) | 1,741,451 |
| 19 Aug 2015 | HKD | 2.03 | 2.07 | 1.95 | 1.98 | 1.9693 | -0.06 (-2.94%) | 2,242,168 |
