| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2015 | HKD | 6.5 | 6.51 | 6.36 | 6.46 | 6.46 | -0.03 (-0.46%) | 2,171,908 |
| 23 Dec 2015 | HKD | 6.39 | 6.52 | 6.39 | 6.49 | 6.49 | +0.05 (+0.78%) | 7,509,965 |
| 22 Dec 2015 | HKD | 6.45 | 6.5 | 6.3 | 6.44 | 6.44 | +0.01 (+0.16%) | 7,171,206 |
| 21 Dec 2015 | HKD | 6.24 | 6.47 | 6.16 | 6.43 | 6.43 | +0.19 (+3.04%) | 11,895,140 |
| 18 Dec 2015 | HKD | 6.09 | 6.35 | 6.09 | 6.24 | 6.24 | +0.02 (+0.32%) | 10,337,470 |
| 17 Dec 2015 | HKD | 6.1 | 6.29 | 6.08 | 6.22 | 6.22 | +0.14 (+2.30%) | 9,382,000 |
| 16 Dec 2015 | HKD | 5.96 | 6.12 | 5.96 | 6.08 | 6.08 | +0.15 (+2.53%) | 10,740,500 |
| 15 Dec 2015 | HKD | 5.95 | 6 | 5.86 | 5.93 | 5.93 | -0.09 (-1.50%) | 9,508,797 |
| 14 Dec 2015 | HKD | 5.84 | 6.08 | 5.71 | 6.02 | 6.02 | -0.02 (-0.33%) | 13,072,540 |
| 11 Dec 2015 | HKD | 6.08 | 6.14 | 5.98 | 6.04 | 6.04 | +0.1 (+1.68%) | 9,427,278 |
| 10 Dec 2015 | HKD | 6.13 | 6.14 | 5.87 | 5.94 | 5.94 | -0.18 (-2.94%) | 15,066,100 |
| 9 Dec 2015 | HKD | 6.4 | 6.4 | 6.05 | 6.12 | 6.12 | -0.24 (-3.77%) | 7,164,930 |
| 8 Dec 2015 | HKD | 6.31 | 6.42 | 6.21 | 6.36 | 6.36 | +0.12 (+1.92%) | 12,297,160 |
| 7 Dec 2015 | HKD | 6.16 | 6.3 | 6.16 | 6.24 | 6.24 | +0.13 (+2.13%) | 6,626,926 |
| 4 Dec 2015 | HKD | 6.38 | 6.38 | 6.1 | 6.11 | 6.11 | -0.31 (-4.83%) | 9,214,473 |
| 3 Dec 2015 | HKD | 6.45 | 6.48 | 6.36 | 6.42 | 6.42 | -0.04 (-0.62%) | 3,488,746 |
| 2 Dec 2015 | HKD | 6.48 | 6.48 | 6.37 | 6.46 | 6.46 | +0.06 (+0.94%) | 5,269,200 |
| 1 Dec 2015 | HKD | 6.39 | 6.4 | 6.27 | 6.4 | 6.4 | +0.15 (+2.40%) | 8,152,481 |
| 30 Nov 2015 | HKD | 6.31 | 6.39 | 6.18 | 6.25 | 6.25 | -0.08 (-1.26%) | 15,223,770 |
| 27 Nov 2015 | HKD | 6.41 | 6.53 | 6.18 | 6.33 | 6.33 | -0.07 (-1.09%) | 15,217,440 |
| 26 Nov 2015 | HKD | 6.59 | 6.65 | 6.35 | 6.4 | 6.4 | -0.15 (-2.29%) | 7,365,302 |
| 25 Nov 2015 | HKD | 6.55 | 6.64 | 6.5 | 6.55 | 6.55 | -0.01 (-0.15%) | 5,345,299 |
| 24 Nov 2015 | HKD | 6.75 | 6.75 | 6.53 | 6.56 | 6.56 | -0.16 (-2.38%) | 7,081,068 |
| 23 Nov 2015 | HKD | 6.95 | 6.95 | 6.6 | 6.72 | 6.72 | -0.13 (-1.90%) | 12,221,070 |
| 20 Nov 2015 | HKD | 6.83 | 6.87 | 6.7 | 6.85 | 6.85 | +0.05 (+0.74%) | 5,622,000 |
| 19 Nov 2015 | HKD | 6.78 | 6.88 | 6.76 | 6.8 | 6.8 | +0.12 (+1.80%) | 7,078,000 |
| 18 Nov 2015 | HKD | 6.85 | 6.85 | 6.6 | 6.68 | 6.68 | -0.04 (-0.60%) | 11,796,360 |
| 17 Nov 2015 | HKD | 6.69 | 6.83 | 6.68 | 6.72 | 6.72 | +0.16 (+2.44%) | 12,522,000 |
| 16 Nov 2015 | HKD | 6.66 | 6.67 | 6.38 | 6.56 | 6.56 | -0.24 (-3.53%) | 12,537,380 |
| 13 Nov 2015 | HKD | 6.9 | 6.99 | 6.72 | 6.8 | 6.8 | -0.14 (-2.02%) | 8,096,271 |
