| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2016 | HKD | 3.22 | 3.22 | 3.16 | 3.16 | 3.1386 | -0.02 (-0.63%) | 19,245,132 |
| 6 Jul 2016 | HKD | 3.01 | 3.19 | 2.96 | 3.18 | 3.1585 | +0.17 (+5.65%) | 22,758,971 |
| 5 Jul 2016 | HKD | 3.04 | 3.04 | 3 | 3.01 | 2.9896 | -0.02 (-0.66%) | 6,920,797 |
| 4 Jul 2016 | HKD | 3.06 | 3.06 | 3 | 3.03 | 3.0095 | -0.02 (-0.66%) | 12,820,691 |
| 1 Jul 2016 | HKD | 3.05 | 3.05 | 3.05 | 3.05 | 3.0294 | 0.0 (0.0%) | 0 |
| 30 Jun 2016 | HKD | 3.04 | 3.06 | 3.03 | 3.05 | 3.0294 | +0.04 (+1.33%) | 9,619,201 |
| 29 Jun 2016 | HKD | 3.03 | 3.07 | 2.99 | 3.01 | 2.9896 | +0.01 (+0.33%) | 11,249,577 |
| 28 Jun 2016 | HKD | 2.96 | 3.02 | 2.96 | 3 | 2.9797 | -0.01 (-0.33%) | 10,386,934 |
| 27 Jun 2016 | HKD | 2.96 | 3.01 | 2.92 | 3.01 | 2.9896 | +0.02 (+0.67%) | 11,081,954 |
| 24 Jun 2016 | HKD | 2.98 | 3.01 | 2.85 | 2.99 | 2.9698 | -0.01 (-0.33%) | 22,361,905 |
| 23 Jun 2016 | HKD | 3.03 | 3.03 | 2.98 | 3 | 2.9797 | 0.0 (0.0%) | 7,001,342 |
| 22 Jun 2016 | HKD | 3.04 | 3.04 | 2.99 | 3 | 2.9797 | -0.03 (-0.99%) | 12,862,977 |
| 21 Jun 2016 | HKD | 3 | 3.04 | 2.99 | 3.03 | 3.0095 | +0.04 (+1.34%) | 13,301,703 |
| 20 Jun 2016 | HKD | 3 | 3.04 | 2.98 | 2.99 | 2.9698 | +0.03 (+1.01%) | 20,859,044 |
| 17 Jun 2016 | HKD | 3.01 | 3.05 | 2.95 | 2.96 | 2.94 | -0.04 (-1.33%) | 30,700,630 |
| 16 Jun 2016 | HKD | 2.95 | 3.04 | 2.95 | 3 | 2.9797 | 0.0 (0.0%) | 29,778,425 |
| 15 Jun 2016 | HKD | 3.14 | 3.18 | 2.96 | 3 | 2.9797 | -0.03 (-0.99%) | 69,062,989 |
| 14 Jun 2016 | HKD | 3.02 | 3.06 | 3 | 3.03 | 3.0095 | +0.01 (+0.33%) | 8,614,248 |
| 13 Jun 2016 | HKD | 3.07 | 3.07 | 2.98 | 3.02 | 2.9996 | -0.08 (-2.58%) | 19,914,659 |
| 10 Jun 2016 | HKD | 3.16 | 3.21 | 3.09 | 3.1 | 3.079 | -0.07 (-2.21%) | 23,440,299 |
| 9 Jun 2016 | HKD | 3.17 | 3.17 | 3.17 | 3.17 | 3.1486 | 0.0 (0.0%) | 0 |
| 8 Jun 2016 | HKD | 3.11 | 3.2 | 3.11 | 3.17 | 3.1486 | +0.01 (+0.32%) | 22,781,564 |
| 7 Jun 2016 | HKD | 3.22 | 3.27 | 3.14 | 3.16 | 3.1386 | -0.08 (-2.47%) | 19,691,851 |
| 6 Jun 2016 | HKD | 3.27 | 3.29 | 3.19 | 3.24 | 3.2181 | -0.03 (-0.92%) | 18,245,371 |
| 3 Jun 2016 | HKD | 3.21 | 3.27 | 3.19 | 3.27 | 3.2479 | +0.07 (+2.19%) | 11,800,956 |
| 2 Jun 2016 | HKD | 3.2 | 3.23 | 3.18 | 3.2 | 3.1784 | +0.01 (+0.31%) | 8,085,573 |
| 1 Jun 2016 | HKD | 3.18 | 3.24 | 3.16 | 3.19 | 3.1684 | +0.04 (+1.27%) | 10,630,884 |
| 31 May 2016 | HKD | 3.17 | 3.19 | 3.14 | 3.15 | 3.1287 | -0.04 (-1.25%) | 7,813,640 |
| 30 May 2016 | HKD | 3.12 | 3.2 | 3.1 | 3.19 | 3.1684 | +0.09 (+2.90%) | 22,095,404 |
| 27 May 2016 | HKD | 3.04 | 3.12 | 2.98 | 3.1 | 3.079 | +0.07 (+2.31%) | 19,560,262 |
