| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2015 | HKD | 5.71 | 6.01 | 5.68 | 5.74 | 5.74 | +0.08 (+1.41%) | 48,863,000 |
| 16 Sep 2015 | HKD | 5.6 | 5.77 | 5.47 | 5.66 | 5.66 | +0.18 (+3.28%) | 26,528,677 |
| 15 Sep 2015 | HKD | 5.57 | 5.64 | 5.46 | 5.48 | 5.48 | -0.12 (-2.14%) | 13,963,350 |
| 14 Sep 2015 | HKD | 5.72 | 5.75 | 5.38 | 5.6 | 5.6 | -0.05 (-0.88%) | 37,650,041 |
| 11 Sep 2015 | HKD | 5.65 | 5.9 | 5.61 | 5.65 | 5.65 | +0.06 (+1.07%) | 59,202,078 |
| 10 Sep 2015 | HKD | 5.51 | 5.69 | 5.47 | 5.59 | 5.59 | -0.13 (-2.27%) | 39,827,500 |
| 9 Sep 2015 | HKD | 5.38 | 5.76 | 5.34 | 5.72 | 5.72 | +0.41 (+7.72%) | 66,108,600 |
| 8 Sep 2015 | HKD | 4.95 | 5.32 | 4.94 | 5.31 | 5.31 | +0.37 (+7.49%) | 51,158,492 |
| 7 Sep 2015 | HKD | 4.75 | 5.3 | 4.75 | 4.94 | 4.94 | +0.19 (+4%) | 61,802,000 |
| 4 Sep 2015 | HKD | 5.01 | 5.06 | 4.72 | 4.75 | 4.75 | -0.19 (-3.85%) | 49,362,635 |
| 3 Sep 2015 | HKD | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.0 (0.0%) | 0 |
| 2 Sep 2015 | HKD | 4.95 | 5.22 | 4.81 | 4.94 | 4.94 | -0.03 (-0.60%) | 104,556,169 |
| 1 Sep 2015 | HKD | 5.18 | 5.3 | 4.95 | 4.97 | 4.97 | -0.34 (-6.40%) | 44,715,515 |
| 31 Aug 2015 | HKD | 5.45 | 5.5 | 5 | 5.31 | 5.31 | -0.14 (-2.57%) | 48,100,959 |
| 28 Aug 2015 | HKD | 5.69 | 5.7 | 5.31 | 5.45 | 5.45 | -0.1 (-1.80%) | 39,379,267 |
| 27 Aug 2015 | HKD | 5.28 | 5.61 | 5.1 | 5.55 | 5.55 | +0.55 (+11.00%) | 57,638,932 |
| 26 Aug 2015 | HKD | 5.17 | 5.36 | 4.87 | 5 | 5 | -0.14 (-2.72%) | 62,583,532 |
| 25 Aug 2015 | HKD | 5.05 | 5.39 | 4.87 | 5.14 | 5.14 | +0.12 (+2.39%) | 80,605,584 |
| 24 Aug 2015 | HKD | 5.34 | 5.46 | 4.87 | 5.02 | 5.02 | -0.83 (-14.19%) | 105,477,348 |
| 21 Aug 2015 | HKD | 5.98 | 5.98 | 5.78 | 5.85 | 5.85 | -0.3 (-4.88%) | 46,108,597 |
| 20 Aug 2015 | HKD | 6.31 | 6.43 | 6.12 | 6.15 | 6.15 | -0.36 (-5.53%) | 25,226,500 |
| 19 Aug 2015 | HKD | 6.45 | 6.59 | 6.32 | 6.51 | 6.51 | -0.02 (-0.31%) | 21,845,127 |
| 18 Aug 2015 | HKD | 6.84 | 6.94 | 6.42 | 6.53 | 6.53 | -0.24 (-3.55%) | 20,379,700 |
| 17 Aug 2015 | HKD | 6.93 | 7.04 | 6.72 | 6.77 | 6.77 | -0.16 (-2.31%) | 19,072,000 |
| 14 Aug 2015 | HKD | 6.91 | 7 | 6.87 | 6.93 | 6.93 | -0.01 (-0.14%) | 13,703,000 |
| 13 Aug 2015 | HKD | 6.84 | 7.1 | 6.77 | 6.94 | 6.94 | +0.05 (+0.73%) | 29,889,770 |
| 12 Aug 2015 | HKD | 6.82 | 7 | 6.78 | 6.89 | 6.89 | -0.11 (-1.57%) | 28,974,500 |
| 11 Aug 2015 | HKD | 7.24 | 7.5 | 6.95 | 7 | 7 | -0.27 (-3.71%) | 38,141,500 |
| 10 Aug 2015 | HKD | 6.82 | 7.35 | 6.79 | 7.27 | 7.27 | +0.49 (+7.23%) | 30,310,000 |
| 7 Aug 2015 | HKD | 6.74 | 6.91 | 6.67 | 6.78 | 6.78 | +0.03 (+0.44%) | 18,870,760 |
