| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2016 | HKD | 2.93 | 3.04 | 2.93 | 3.03 | 3.0095 | +0.11 (+3.77%) | 9,862,399 |
| 25 May 2016 | HKD | 3.03 | 3.04 | 2.9 | 2.92 | 2.9003 | -0.08 (-2.67%) | 38,239,246 |
| 24 May 2016 | HKD | 2.95 | 3 | 2.92 | 3 | 2.9797 | +0.07 (+2.39%) | 13,868,073 |
| 23 May 2016 | HKD | 2.96 | 2.96 | 2.89 | 2.93 | 2.9102 | 0.0 (0.0%) | 9,462,987 |
| 20 May 2016 | HKD | 2.8 | 2.96 | 2.79 | 2.93 | 2.9102 | +0.08 (+2.81%) | 51,190,841 |
| 19 May 2016 | HKD | 3.02 | 3.06 | 2.83 | 2.85 | 2.8307 | -0.19 (-6.25%) | 56,340,946 |
| 18 May 2016 | HKD | 3.04 | 3.06 | 3.01 | 3.04 | 3.0194 | -0.04 (-1.30%) | 16,250,895 |
| 17 May 2016 | HKD | 3.08 | 3.1 | 3.03 | 3.08 | 3.0592 | +0.03 (+0.98%) | 15,099,097 |
| 16 May 2016 | HKD | 3.12 | 3.14 | 3.02 | 3.05 | 3.0294 | -0.05 (-1.61%) | 10,776,871 |
| 13 May 2016 | HKD | 3.17 | 3.2 | 3.03 | 3.1 | 3.079 | -0.07 (-2.21%) | 38,871,604 |
| 12 May 2016 | HKD | 3.2 | 3.22 | 3.11 | 3.17 | 3.1486 | -0.03 (-0.94%) | 19,773,041 |
| 11 May 2016 | HKD | 3.25 | 3.27 | 3.17 | 3.2 | 3.1784 | -0.02 (-0.62%) | 27,460,151 |
| 10 May 2016 | HKD | 3.04 | 3.23 | 3.04 | 3.22 | 3.1982 | +0.14 (+4.55%) | 35,360,098 |
| 9 May 2016 | HKD | 3.18 | 3.21 | 3.07 | 3.08 | 3.0592 | -0.1 (-3.14%) | 19,527,058 |
| 6 May 2016 | HKD | 3.22 | 3.26 | 3.15 | 3.18 | 3.1585 | -0.04 (-1.24%) | 16,264,980 |
| 5 May 2016 | HKD | 3.27 | 3.34 | 3.2 | 3.22 | 3.1982 | -0.05 (-1.53%) | 23,099,172 |
| 4 May 2016 | HKD | 3.17 | 3.28 | 3.12 | 3.27 | 3.2479 | +0.09 (+2.83%) | 32,906,346 |
| 3 May 2016 | HKD | 3.06 | 3.2 | 3.06 | 3.18 | 3.1585 | +0.11 (+3.58%) | 33,395,292 |
| 2 May 2016 | HKD | 3.07 | 3.07 | 3.07 | 3.07 | 3.0492 | 0.0 (0.0%) | 0 |
| 29 Apr 2016 | HKD | 3.08 | 3.12 | 3.04 | 3.07 | 3.0492 | -0.02 (-0.65%) | 8,513,579 |
| 28 Apr 2016 | HKD | 3.06 | 3.12 | 3.04 | 3.09 | 3.0691 | +0.03 (+0.98%) | 10,906,900 |
| 27 Apr 2016 | HKD | 3.06 | 3.07 | 3 | 3.06 | 3.0393 | +0.03 (+0.99%) | 6,921,246 |
| 26 Apr 2016 | HKD | 3.02 | 3.07 | 3 | 3.03 | 3.0095 | +0.02 (+0.66%) | 10,997,694 |
| 25 Apr 2016 | HKD | 3.03 | 3.03 | 2.99 | 3.01 | 2.9896 | +0.03 (+1.01%) | 8,359,525 |
| 22 Apr 2016 | HKD | 3.08 | 3.08 | 2.98 | 2.98 | 2.9598 | -0.08 (-2.61%) | 9,170,224 |
| 21 Apr 2016 | HKD | 3.18 | 3.18 | 3.05 | 3.06 | 3.0393 | -0.09 (-2.86%) | 14,552,400 |
| 20 Apr 2016 | HKD | 3.17 | 3.17 | 3.06 | 3.15 | 3.1287 | +0.02 (+0.64%) | 22,560,550 |
| 19 Apr 2016 | HKD | 3.03 | 3.13 | 3.02 | 3.13 | 3.1088 | +0.11 (+3.64%) | 14,514,947 |
| 18 Apr 2016 | HKD | 3 | 3.03 | 2.96 | 3.02 | 2.9996 | -0.02 (-0.66%) | 15,281,329 |
| 15 Apr 2016 | HKD | 3.02 | 3.06 | 3 | 3.04 | 3.0194 | +0.02 (+0.66%) | 11,958,783 |
