| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2015 | HKD | 2.76 | 2.88 | 2.72 | 2.86 | 2.86 | +0.15 (+5.54%) | 3,391,000 |
| 15 Sep 2015 | HKD | 2.77 | 2.84 | 2.68 | 2.71 | 2.71 | -0.09 (-3.21%) | 2,581,300 |
| 14 Sep 2015 | HKD | 2.88 | 2.89 | 2.75 | 2.8 | 2.8 | -0.06 (-2.10%) | 1,664,200 |
| 11 Sep 2015 | HKD | 2.9 | 2.96 | 2.82 | 2.86 | 2.86 | -0.08 (-2.72%) | 3,409,600 |
| 10 Sep 2015 | HKD | 2.94 | 2.97 | 2.9 | 2.94 | 2.94 | -0.09 (-2.97%) | 2,327,000 |
| 9 Sep 2015 | HKD | 2.96 | 3.06 | 2.94 | 3.03 | 3.03 | +0.13 (+4.48%) | 5,901,300 |
| 8 Sep 2015 | HKD | 2.73 | 2.91 | 2.64 | 2.9 | 2.9 | +0.17 (+6.23%) | 4,749,000 |
| 7 Sep 2015 | HKD | 2.67 | 2.78 | 2.65 | 2.73 | 2.73 | +0.02 (+0.74%) | 2,953,000 |
| 4 Sep 2015 | HKD | 2.87 | 2.87 | 2.62 | 2.71 | 2.71 | -0.1 (-3.56%) | 5,079,000 |
| 3 Sep 2015 | HKD | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.0 (0.0%) | 0 |
| 2 Sep 2015 | HKD | 2.78 | 2.91 | 2.76 | 2.81 | 2.81 | -0.09 (-3.10%) | 6,009,600 |
| 1 Sep 2015 | HKD | 2.9 | 2.94 | 2.85 | 2.9 | 2.9 | -0.03 (-1.02%) | 3,507,000 |
| 31 Aug 2015 | HKD | 2.93 | 3.02 | 2.81 | 2.93 | 2.93 | 0.0 (0.0%) | 2,347,000 |
| 28 Aug 2015 | HKD | 3.1 | 3.15 | 2.92 | 2.93 | 2.93 | -0.13 (-4.25%) | 7,653,449 |
| 27 Aug 2015 | HKD | 3.02 | 3.06 | 2.92 | 3.06 | 3.06 | +0.18 (+6.25%) | 6,158,071 |
| 26 Aug 2015 | HKD | 3.02 | 3.06 | 2.85 | 2.88 | 2.88 | -0.08 (-2.70%) | 5,973,339 |
| 25 Aug 2015 | HKD | 2.76 | 3.2 | 2.71 | 2.96 | 2.96 | +0.11 (+3.86%) | 8,443,500 |
| 24 Aug 2015 | HKD | 3.01 | 3.01 | 2.78 | 2.85 | 2.85 | -0.35 (-10.94%) | 7,757,000 |
| 21 Aug 2015 | HKD | 3 | 3.22 | 2.99 | 3.2 | 3.2 | +0.04 (+1.27%) | 4,467,000 |
| 20 Aug 2015 | HKD | 3.26 | 3.3 | 3.1 | 3.16 | 3.16 | -0.18 (-5.39%) | 3,719,000 |
| 19 Aug 2015 | HKD | 3.4 | 3.4 | 3.25 | 3.34 | 3.34 | -0.06 (-1.76%) | 1,820,753 |
| 18 Aug 2015 | HKD | 3.58 | 3.58 | 3.35 | 3.4 | 3.4 | -0.15 (-4.23%) | 3,106,000 |
| 17 Aug 2015 | HKD | 3.57 | 3.59 | 3.45 | 3.55 | 3.55 | -0.03 (-0.84%) | 1,135,000 |
| 14 Aug 2015 | HKD | 3.56 | 3.66 | 3.53 | 3.58 | 3.58 | 0.0 (0.0%) | 1,624,915 |
| 13 Aug 2015 | HKD | 3.6 | 3.7 | 3.55 | 3.58 | 3.58 | -0.04 (-1.10%) | 1,745,049 |
| 12 Aug 2015 | HKD | 3.67 | 3.85 | 3.61 | 3.62 | 3.62 | -0.11 (-2.95%) | 2,715,538 |
| 11 Aug 2015 | HKD | 3.8 | 3.88 | 3.7 | 3.73 | 3.73 | -0.03 (-0.80%) | 4,092,000 |
| 10 Aug 2015 | HKD | 3.69 | 3.8 | 3.49 | 3.76 | 3.76 | +0.12 (+3.30%) | 3,945,000 |
| 7 Aug 2015 | HKD | 3.54 | 3.68 | 3.54 | 3.64 | 3.64 | +0.03 (+0.83%) | 2,876,500 |
| 6 Aug 2015 | HKD | 3.67 | 3.7 | 3.59 | 3.61 | 3.61 | -0.03 (-0.82%) | 1,993,000 |
