| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2016 | HKD | 8 | 8.03 | 7.94 | 8 | 7.3971 | -0.03 (-0.37%) | 4,335,513 |
| 25 Apr 2016 | HKD | 8.18 | 8.2 | 7.98 | 8.03 | 7.4248 | -0.13 (-1.59%) | 4,194,964 |
| 22 Apr 2016 | HKD | 8.12 | 8.2 | 8.04 | 8.16 | 7.545 | -0.01 (-0.12%) | 2,973,587 |
| 21 Apr 2016 | HKD | 8.15 | 8.19 | 8.1 | 8.17 | 7.5542 | +0.07 (+0.86%) | 3,481,552 |
| 20 Apr 2016 | HKD | 8.12 | 8.17 | 8.04 | 8.1 | 7.4895 | 0.0 (0.0%) | 11,010,018 |
| 19 Apr 2016 | HKD | 8.11 | 8.2 | 8.05 | 8.1 | 7.4895 | +0.02 (+0.25%) | 7,160,351 |
| 18 Apr 2016 | HKD | 8.05 | 8.15 | 8.03 | 8.08 | 7.471 | -0.1 (-1.22%) | 2,906,318 |
| 15 Apr 2016 | HKD | 8.2 | 8.2 | 8.06 | 8.18 | 7.5635 | +0.03 (+0.37%) | 6,537,993 |
| 14 Apr 2016 | HKD | 8.12 | 8.18 | 8.05 | 8.15 | 7.5358 | +0.12 (+1.49%) | 11,450,593 |
| 13 Apr 2016 | HKD | 7.97 | 8.04 | 7.92 | 8.03 | 7.4248 | +0.06 (+0.75%) | 28,770,208 |
| 12 Apr 2016 | HKD | 8.03 | 8.03 | 7.86 | 7.97 | 7.3693 | 0.0 (0.0%) | 3,680,521 |
| 11 Apr 2016 | HKD | 7.9 | 8.01 | 7.77 | 7.97 | 7.3693 | 0.0 (0.0%) | 6,015,741 |
| 8 Apr 2016 | HKD | 7.84 | 7.99 | 7.78 | 7.97 | 7.3693 | +0.1 (+1.27%) | 8,666,362 |
| 7 Apr 2016 | HKD | 8.08 | 8.15 | 7.78 | 7.87 | 7.2769 | -0.16 (-1.99%) | 12,306,619 |
| 6 Apr 2016 | HKD | 7.98 | 8.1 | 7.93 | 8.03 | 7.4248 | +0.01 (+0.12%) | 7,575,356 |
| 5 Apr 2016 | HKD | 8.04 | 8.11 | 7.94 | 8.02 | 7.4156 | -0.18 (-2.20%) | 7,697,880 |
| 4 Apr 2016 | HKD | 8.2 | 8.2 | 8.2 | 8.2 | 7.582 | 0.0 (0.0%) | 0 |
| 1 Apr 2016 | HKD | 8.43 | 8.44 | 8.12 | 8.2 | 7.582 | -0.12 (-1.44%) | 3,744,200 |
| 31 Mar 2016 | HKD | 8.35 | 8.4 | 8.14 | 8.32 | 7.6929 | +0.01 (+0.12%) | 6,255,114 |
| 30 Mar 2016 | HKD | 8.03 | 8.36 | 8.03 | 8.31 | 7.6837 | +0.25 (+3.10%) | 7,140,675 |
| 29 Mar 2016 | HKD | 8.07 | 8.17 | 7.98 | 8.06 | 7.4525 | -0.03 (-0.37%) | 4,781,900 |
| 28 Mar 2016 | HKD | 8.09 | 8.09 | 8.09 | 8.09 | 7.4803 | 0.0 (0.0%) | 0 |
| 25 Mar 2016 | HKD | 8.09 | 8.09 | 8.09 | 8.09 | 7.4803 | 0.0 (0.0%) | 0 |
| 24 Mar 2016 | HKD | 8.09 | 8.16 | 7.96 | 8.09 | 7.4803 | -0.25 (-3.00%) | 4,846,651 |
| 23 Mar 2016 | HKD | 8.44 | 8.44 | 8.25 | 8.34 | 7.7114 | 0.0 (0.0%) | 7,627,895 |
| 22 Mar 2016 | HKD | 8.68 | 8.69 | 8.28 | 8.34 | 7.7114 | -0.36 (-4.14%) | 10,705,361 |
| 21 Mar 2016 | HKD | 8.42 | 8.89 | 8.41 | 8.7 | 8.0443 | +0.34 (+4.07%) | 11,726,821 |
| 18 Mar 2016 | HKD | 8.31 | 8.41 | 8.12 | 8.36 | 7.7299 | +0.27 (+3.34%) | 9,354,526 |
| 17 Mar 2016 | HKD | 7.95 | 8.31 | 7.93 | 8.09 | 7.4803 | +0.18 (+2.28%) | 5,856,600 |
| 16 Mar 2016 | HKD | 8.09 | 8.09 | 7.78 | 7.91 | 7.3138 | -0.04 (-0.50%) | 5,422,437 |
