| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2015 | HKD | 3.3 | 3.38 | 3.28 | 3.3 | 3.2777 | 0.0 (0.0%) | 9,073,652 |
| 4 Aug 2015 | HKD | 3.27 | 3.34 | 3.26 | 3.3 | 3.2777 | +0.04 (+1.23%) | 10,269,994 |
| 3 Aug 2015 | HKD | 3.28 | 3.43 | 3.25 | 3.26 | 3.238 | -0.08 (-2.40%) | 37,241,821 |
| 31 Jul 2015 | HKD | 3.52 | 3.52 | 3.32 | 3.34 | 3.3174 | -0.13 (-3.75%) | 27,308,655 |
| 30 Jul 2015 | HKD | 3.44 | 3.56 | 3.4 | 3.47 | 3.4465 | +0.12 (+3.58%) | 67,169,207 |
| 29 Jul 2015 | HKD | 3.15 | 3.35 | 3.13 | 3.35 | 3.3273 | +0.27 (+8.77%) | 39,728,637 |
| 28 Jul 2015 | HKD | 3.04 | 3.2 | 2.92 | 3.08 | 3.0592 | +0.04 (+1.32%) | 38,363,405 |
| 27 Jul 2015 | HKD | 3.16 | 3.17 | 2.94 | 3.04 | 3.0194 | -0.17 (-5.30%) | 29,284,949 |
| 24 Jul 2015 | HKD | 3.4 | 3.4 | 3.2 | 3.21 | 3.1883 | -0.15 (-4.46%) | 16,878,549 |
| 23 Jul 2015 | HKD | 3.45 | 3.46 | 3.33 | 3.36 | 3.3373 | +0.02 (+0.60%) | 37,337,590 |
| 22 Jul 2015 | HKD | 3.24 | 3.34 | 3.18 | 3.34 | 3.3174 | +0.1 (+3.09%) | 17,136,534 |
| 21 Jul 2015 | HKD | 3.33 | 3.33 | 3.21 | 3.24 | 3.2181 | -0.05 (-1.52%) | 12,163,799 |
| 20 Jul 2015 | HKD | 3.53 | 3.53 | 3.11 | 3.29 | 3.2678 | +0.15 (+4.78%) | 47,142,466 |
| 17 Jul 2015 | HKD | 3 | 3.15 | 3 | 3.14 | 3.1188 | +0.15 (+5.02%) | 36,358,296 |
| 16 Jul 2015 | HKD | 2.84 | 3 | 2.73 | 2.99 | 2.9698 | +0.15 (+5.28%) | 34,332,147 |
| 15 Jul 2015 | HKD | 2.96 | 3 | 2.83 | 2.84 | 2.8208 | -0.13 (-4.38%) | 14,834,820 |
| 14 Jul 2015 | HKD | 2.99 | 3.03 | 2.92 | 2.97 | 2.9499 | 0.0 (0.0%) | 17,860,771 |
| 13 Jul 2015 | HKD | 3.01 | 3.05 | 2.86 | 2.97 | 2.9499 | -0.04 (-1.33%) | 23,506,949 |
| 10 Jul 2015 | HKD | 2.8 | 3.07 | 2.8 | 3.01 | 2.9896 | +0.25 (+9.06%) | 68,651,890 |
| 9 Jul 2015 | HKD | 2.39 | 2.8 | 2.18 | 2.76 | 2.7413 | +0.43 (+18.45%) | 71,234,226 |
| 8 Jul 2015 | HKD | 2.34 | 2.49 | 2.18 | 2.33 | 2.3142 | -0.35 (-13.06%) | 86,998,035 |
| 7 Jul 2015 | HKD | 2.84 | 2.86 | 2.62 | 2.68 | 2.6619 | -0.16 (-5.63%) | 43,885,053 |
| 6 Jul 2015 | HKD | 3 | 3.08 | 2.65 | 2.84 | 2.8208 | -0.16 (-5.33%) | 37,743,979 |
| 3 Jul 2015 | HKD | 3.1 | 3.18 | 2.88 | 3 | 2.9797 | -0.12 (-3.85%) | 27,092,837 |
| 2 Jul 2015 | HKD | 3.24 | 3.25 | 3.07 | 3.12 | 3.0989 | -0.1 (-3.11%) | 16,390,670 |
| 1 Jul 2015 | HKD | 3.22 | 3.22 | 3.22 | 3.22 | 3.1982 | 0.0 (0.0%) | 0 |
| 30 Jun 2015 | HKD | 2.91 | 3.23 | 2.91 | 3.22 | 3.1982 | +0.26 (+8.78%) | 29,062,666 |
| 29 Jun 2015 | HKD | 3.14 | 3.21 | 2.83 | 2.96 | 2.94 | -0.18 (-5.73%) | 43,114,008 |
| 26 Jun 2015 | HKD | 3.16 | 3.2 | 3.06 | 3.14 | 3.1188 | -0.03 (-0.95%) | 21,295,657 |
| 25 Jun 2015 | HKD | 3.34 | 3.39 | 3.12 | 3.17 | 3.1486 | -0.19 (-5.65%) | 24,552,016 |
