| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2016 | HKD | 5.19 | 5.39 | 5.1 | 5.33 | 5.33 | +0.26 (+5.13%) | 17,474,000 |
| 16 Mar 2016 | HKD | 5.17 | 5.17 | 5.04 | 5.07 | 5.07 | -0.05 (-0.98%) | 7,156,000 |
| 15 Mar 2016 | HKD | 5.18 | 5.24 | 5.07 | 5.12 | 5.12 | -0.1 (-1.92%) | 7,274,000 |
| 14 Mar 2016 | HKD | 5.12 | 5.3 | 5.06 | 5.22 | 5.22 | +0.22 (+4.40%) | 17,885,590 |
| 11 Mar 2016 | HKD | 4.79 | 5.02 | 4.79 | 5 | 5 | +0.16 (+3.31%) | 7,530,858 |
| 10 Mar 2016 | HKD | 4.88 | 4.96 | 4.79 | 4.84 | 4.84 | -0.06 (-1.22%) | 4,510,124 |
| 9 Mar 2016 | HKD | 4.88 | 4.91 | 4.77 | 4.9 | 4.9 | +0.01 (+0.20%) | 6,529,653 |
| 8 Mar 2016 | HKD | 5.02 | 5.02 | 4.87 | 4.89 | 4.89 | -0.13 (-2.59%) | 7,668,871 |
| 7 Mar 2016 | HKD | 5.01 | 5.09 | 4.96 | 5.02 | 5.02 | +0.06 (+1.21%) | 8,997,480 |
| 4 Mar 2016 | HKD | 4.92 | 4.98 | 4.87 | 4.96 | 4.96 | +0.09 (+1.85%) | 15,971,780 |
| 3 Mar 2016 | HKD | 4.93 | 4.95 | 4.85 | 4.87 | 4.87 | -0.05 (-1.02%) | 7,025,312 |
| 2 Mar 2016 | HKD | 4.78 | 4.93 | 4.77 | 4.92 | 4.92 | +0.23 (+4.90%) | 17,314,330 |
| 1 Mar 2016 | HKD | 4.63 | 4.72 | 4.6 | 4.69 | 4.69 | +0.08 (+1.74%) | 5,586,000 |
| 29 Feb 2016 | HKD | 4.75 | 4.79 | 4.6 | 4.61 | 4.61 | -0.14 (-2.95%) | 7,597,653 |
| 26 Feb 2016 | HKD | 4.75 | 4.8 | 4.63 | 4.75 | 4.75 | +0.12 (+2.59%) | 11,232,350 |
| 25 Feb 2016 | HKD | 4.83 | 4.88 | 4.6 | 4.63 | 4.63 | -0.21 (-4.34%) | 15,605,110 |
| 24 Feb 2016 | HKD | 4.91 | 4.96 | 4.83 | 4.84 | 4.84 | -0.05 (-1.02%) | 9,681,069 |
| 23 Feb 2016 | HKD | 5.08 | 5.12 | 4.86 | 4.89 | 4.89 | -0.15 (-2.98%) | 11,481,340 |
| 22 Feb 2016 | HKD | 5.07 | 5.1 | 4.99 | 5.04 | 5.04 | +0.03 (+0.60%) | 4,624,364 |
| 19 Feb 2016 | HKD | 4.92 | 5.02 | 4.9 | 5.01 | 5.01 | +0.11 (+2.24%) | 8,295,295 |
| 18 Feb 2016 | HKD | 4.92 | 5.02 | 4.88 | 4.9 | 4.9 | +0.06 (+1.24%) | 14,842,480 |
| 17 Feb 2016 | HKD | 4.86 | 4.94 | 4.81 | 4.84 | 4.84 | 0.0 (0.0%) | 30,903,180 |
| 16 Feb 2016 | HKD | 4.83 | 4.98 | 4.72 | 4.84 | 4.84 | -0.02 (-0.41%) | 11,299,790 |
| 15 Feb 2016 | HKD | 4.46 | 4.87 | 4.46 | 4.86 | 4.86 | +0.44 (+9.95%) | 15,299,510 |
| 12 Feb 2016 | HKD | 4.4 | 4.49 | 4.36 | 4.42 | 4.42 | -0.08 (-1.78%) | 13,826,300 |
| 11 Feb 2016 | HKD | 4.35 | 4.52 | 4.3 | 4.5 | 4.5 | -0.16 (-3.43%) | 13,387,700 |
| 10 Feb 2016 | HKD | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.0 (0.0%) | 0 |
| 9 Feb 2016 | HKD | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.0 (0.0%) | 0 |
| 8 Feb 2016 | HKD | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.0 (0.0%) | 0 |
| 5 Feb 2016 | HKD | 4.8 | 4.86 | 4.64 | 4.66 | 4.66 | -0.09 (-1.89%) | 10,556,100 |
