| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2015 | HKD | 8.03 | 8.27 | 8 | 8.1 | 7.4895 | -0.24 (-2.88%) | 3,974,034 |
| 28 Sep 2015 | HKD | 8.34 | 8.34 | 8.34 | 8.34 | 7.7114 | 0.0 (0.0%) | 0 |
| 25 Sep 2015 | HKD | 8.41 | 8.49 | 8.23 | 8.34 | 7.7114 | -0.16 (-1.88%) | 3,708,003 |
| 24 Sep 2015 | HKD | 8.37 | 8.52 | 8.37 | 8.5 | 7.8594 | +0.13 (+1.55%) | 1,894,814 |
| 23 Sep 2015 | HKD | 8.53 | 8.64 | 8.3 | 8.37 | 7.7392 | -0.36 (-4.12%) | 2,828,883 |
| 22 Sep 2015 | HKD | 8.6 | 8.85 | 8.52 | 8.73 | 8.072 | +0.22 (+2.59%) | 3,668,485 |
| 21 Sep 2015 | HKD | 8.53 | 8.57 | 8.36 | 8.51 | 7.8686 | 0.0 (0.0%) | 4,234,074 |
| 18 Sep 2015 | HKD | 8.6 | 8.69 | 8.5 | 8.51 | 7.8686 | -0.17 (-1.96%) | 5,701,754 |
| 17 Sep 2015 | HKD | 8.68 | 8.75 | 8.58 | 8.68 | 8.0258 | +0.05 (+0.58%) | 4,579,388 |
| 16 Sep 2015 | HKD | 8.52 | 8.79 | 8.51 | 8.63 | 7.9796 | +0.09 (+1.05%) | 6,110,780 |
| 15 Sep 2015 | HKD | 8.64 | 8.64 | 8.47 | 8.54 | 7.8964 | -0.05 (-0.58%) | 3,286,002 |
| 14 Sep 2015 | HKD | 8.61 | 8.74 | 8.48 | 8.59 | 7.9426 | +0.04 (+0.47%) | 2,765,439 |
| 11 Sep 2015 | HKD | 8.76 | 8.9 | 8.54 | 8.55 | 7.9056 | -0.23 (-2.62%) | 5,749,305 |
| 10 Sep 2015 | HKD | 8.85 | 9.09 | 8.6 | 8.78 | 8.1183 | -0.05 (-0.57%) | 9,760,385 |
| 9 Sep 2015 | HKD | 8.3 | 8.88 | 8.3 | 8.83 | 8.1645 | +0.58 (+7.03%) | 12,885,119 |
| 8 Sep 2015 | HKD | 8.27 | 8.3 | 8.03 | 8.25 | 7.6282 | +0.14 (+1.73%) | 5,049,853 |
| 7 Sep 2015 | HKD | 7.99 | 8.35 | 7.99 | 8.11 | 7.4988 | -0.04 (-0.49%) | 4,412,348 |
| 4 Sep 2015 | HKD | 7.85 | 8.22 | 7.85 | 8.15 | 7.5358 | +0.29 (+3.69%) | 7,086,834 |
| 3 Sep 2015 | HKD | 7.86 | 7.86 | 7.86 | 7.86 | 7.2676 | 0.0 (0.0%) | 0 |
| 2 Sep 2015 | HKD | 7.9 | 8.27 | 7.84 | 7.86 | 7.2676 | -0.29 (-3.56%) | 5,524,632 |
| 1 Sep 2015 | HKD | 8.29 | 8.44 | 8.13 | 8.15 | 7.5358 | -0.17 (-2.04%) | 5,181,790 |
| 31 Aug 2015 | HKD | 8.24 | 8.46 | 7.81 | 8.32 | 7.6929 | +0.08 (+0.97%) | 9,193,976 |
| 28 Aug 2015 | HKD | 8.53 | 8.53 | 8.2 | 8.24 | 7.619 | -0.09 (-1.08%) | 6,610,475 |
| 27 Aug 2015 | HKD | 8.19 | 8.4 | 8.14 | 8.33 | 7.7022 | +0.3 (+3.74%) | 9,113,954 |
| 26 Aug 2015 | HKD | 8.04 | 8.3 | 7.99 | 8.03 | 7.4248 | -0.03 (-0.37%) | 12,265,165 |
| 25 Aug 2015 | HKD | 8 | 8.33 | 7.87 | 8.06 | 7.4525 | +0.06 (+0.75%) | 11,703,407 |
| 24 Aug 2015 | HKD | 7.81 | 8.4 | 7.81 | 8 | 7.3971 | -0.52 (-6.10%) | 7,133,303 |
| 21 Aug 2015 | HKD | 8.7 | 8.8 | 8.47 | 8.52 | 7.8779 | -0.4 (-4.48%) | 5,084,615 |
| 20 Aug 2015 | HKD | 8.8 | 9.14 | 8.66 | 8.92 | 8.2477 | +0.13 (+1.48%) | 6,756,103 |
| 19 Aug 2015 | HKD | 9.3 | 9.3 | 8.72 | 8.79 | 8.1275 | -0.24 (-2.66%) | 7,640,403 |
