| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2016 | HKD | 2.76 | 2.82 | 2.63 | 2.66 | 2.642 | -0.09 (-3.27%) | 14,235,377 |
| 20 Jan 2016 | HKD | 2.85 | 2.85 | 2.7 | 2.75 | 2.7314 | -0.14 (-4.84%) | 13,545,945 |
| 19 Jan 2016 | HKD | 2.76 | 2.91 | 2.7 | 2.89 | 2.8705 | +0.14 (+5.09%) | 22,493,054 |
| 18 Jan 2016 | HKD | 2.86 | 2.86 | 2.75 | 2.75 | 2.7314 | -0.15 (-5.17%) | 24,231,851 |
| 15 Jan 2016 | HKD | 3.05 | 3.08 | 2.87 | 2.9 | 2.8804 | -0.18 (-5.84%) | 16,091,809 |
| 14 Jan 2016 | HKD | 2.93 | 3.1 | 2.85 | 3.08 | 3.0592 | +0.02 (+0.65%) | 42,797,568 |
| 13 Jan 2016 | HKD | 3.05 | 3.12 | 3.04 | 3.06 | 3.0393 | +0.06 (+2%) | 22,739,167 |
| 12 Jan 2016 | HKD | 3.07 | 3.07 | 2.96 | 3 | 2.9797 | 0.0 (0.0%) | 25,907,582 |
| 11 Jan 2016 | HKD | 3.01 | 3.04 | 2.98 | 3 | 2.9797 | -0.09 (-2.91%) | 32,653,415 |
| 8 Jan 2016 | HKD | 3.06 | 3.15 | 3.06 | 3.09 | 3.0691 | -0.04 (-1.28%) | 21,928,716 |
| 7 Jan 2016 | HKD | 3.25 | 3.26 | 3.02 | 3.13 | 3.1088 | -0.19 (-5.72%) | 61,980,702 |
| 6 Jan 2016 | HKD | 3.3 | 3.35 | 3.25 | 3.32 | 3.2976 | +0.03 (+0.91%) | 19,361,649 |
| 5 Jan 2016 | HKD | 3.25 | 3.3 | 3.22 | 3.29 | 3.2678 | +0.01 (+0.30%) | 29,826,379 |
| 4 Jan 2016 | HKD | 3.12 | 3.29 | 3.12 | 3.28 | 3.2578 | +0.11 (+3.47%) | 23,490,628 |
| 1 Jan 2016 | HKD | 3.17 | 3.17 | 3.17 | 3.17 | 3.1486 | 0.0 (0.0%) | 0 |
| 31 Dec 2015 | HKD | 3.16 | 3.18 | 3.14 | 3.17 | 3.1486 | 0.0 (0.0%) | 6,804,007 |
| 30 Dec 2015 | HKD | 3.2 | 3.2 | 3.15 | 3.17 | 3.1486 | +0.01 (+0.32%) | 6,101,473 |
| 29 Dec 2015 | HKD | 3.15 | 3.2 | 3.14 | 3.16 | 3.1386 | 0.0 (0.0%) | 7,496,691 |
| 28 Dec 2015 | HKD | 3.26 | 3.27 | 3.11 | 3.16 | 3.1386 | -0.1 (-3.07%) | 12,188,415 |
| 25 Dec 2015 | HKD | 3.26 | 3.26 | 3.26 | 3.26 | 3.238 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | HKD | 3.3 | 3.3 | 3.21 | 3.26 | 3.238 | 0.0 (0.0%) | 5,877,744 |
| 23 Dec 2015 | HKD | 3.33 | 3.33 | 3.26 | 3.26 | 3.238 | -0.06 (-1.81%) | 8,547,514 |
| 22 Dec 2015 | HKD | 3.37 | 3.39 | 3.31 | 3.32 | 3.2976 | -0.07 (-2.06%) | 7,737,318 |
| 21 Dec 2015 | HKD | 3.36 | 3.48 | 3.34 | 3.39 | 3.3671 | +0.03 (+0.89%) | 16,949,942 |
| 18 Dec 2015 | HKD | 3.32 | 3.43 | 3.31 | 3.36 | 3.3373 | -0.02 (-0.59%) | 35,097,321 |
| 17 Dec 2015 | HKD | 3.45 | 3.45 | 3.36 | 3.38 | 3.3571 | -0.01 (-0.29%) | 26,453,182 |
| 16 Dec 2015 | HKD | 3.49 | 3.53 | 3.37 | 3.39 | 3.3671 | -0.03 (-0.88%) | 36,382,484 |
| 15 Dec 2015 | HKD | 3.31 | 3.44 | 3.29 | 3.42 | 3.3969 | +0.15 (+4.59%) | 35,297,958 |
| 14 Dec 2015 | HKD | 3.16 | 3.29 | 3.12 | 3.27 | 3.2479 | +0.03 (+0.93%) | 18,136,665 |
| 11 Dec 2015 | HKD | 3.4 | 3.42 | 3.22 | 3.24 | 3.2181 | -0.15 (-4.42%) | 46,553,787 |
