| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2016 | HKD | 94.8 | 96.5 | 94.45 | 96.35 | 96.35 | +1.85 (+1.96%) | 10,104,580 |
| 28 Jan 2016 | HKD | 94.45 | 94.65 | 93.9 | 94.5 | 94.5 | +1.35 (+1.45%) | 6,497,442 |
| 27 Jan 2016 | HKD | 94.8 | 94.8 | 92.8 | 93.15 | 93.15 | +0.1 (+0.11%) | 4,402,639 |
| 26 Jan 2016 | HKD | 93.5 | 93.95 | 92.35 | 93.05 | 93.05 | -1.15 (-1.22%) | 3,881,527 |
| 25 Jan 2016 | HKD | 94.8 | 95.5 | 94 | 94.2 | 94.2 | -0.35 (-0.37%) | 5,897,691 |
| 22 Jan 2016 | HKD | 94.4 | 94.6 | 93.2 | 94.55 | 94.55 | +1.35 (+1.45%) | 6,981,586 |
| 21 Jan 2016 | HKD | 94 | 95.65 | 92 | 93.2 | 93.2 | -0.4 (-0.43%) | 9,387,004 |
| 20 Jan 2016 | HKD | 95 | 96 | 93 | 93.6 | 93.6 | -2.9 (-3.01%) | 9,493,549 |
| 19 Jan 2016 | HKD | 96.65 | 97.1 | 96.3 | 96.5 | 96.5 | -0.2 (-0.21%) | 6,939,598 |
| 18 Jan 2016 | HKD | 97 | 97.45 | 96.45 | 96.7 | 96.7 | -0.85 (-0.87%) | 5,936,787 |
| 15 Jan 2016 | HKD | 97.45 | 97.9 | 97.05 | 97.55 | 97.55 | -0.35 (-0.36%) | 7,867,185 |
| 14 Jan 2016 | HKD | 98.5 | 98.5 | 97 | 97.9 | 97.9 | -1.15 (-1.16%) | 5,936,173 |
| 13 Jan 2016 | HKD | 98.5 | 99.65 | 97.55 | 99.05 | 99.05 | +2.05 (+2.11%) | 7,775,758 |
| 12 Jan 2016 | HKD | 98.5 | 98.55 | 96.95 | 97 | 97 | -0.95 (-0.97%) | 4,286,042 |
| 11 Jan 2016 | HKD | 99 | 99.15 | 97.5 | 97.95 | 97.95 | -1.4 (-1.41%) | 7,568,202 |
| 8 Jan 2016 | HKD | 100.9 | 101.9 | 99.35 | 99.35 | 99.35 | -1.05 (-1.05%) | 6,934,634 |
| 7 Jan 2016 | HKD | 102.6 | 102.8 | 100.1 | 100.4 | 100.4 | -2.1 (-2.05%) | 7,203,131 |
| 6 Jan 2016 | HKD | 104 | 104 | 101.6 | 102.5 | 102.5 | -0.1 (-0.10%) | 4,212,001 |
| 5 Jan 2016 | HKD | 104.4 | 104.4 | 102.4 | 102.6 | 102.6 | -0.4 (-0.39%) | 4,310,252 |
| 4 Jan 2016 | HKD | 104.1 | 104.4 | 102.1 | 103 | 103 | -1.6 (-1.53%) | 5,161,030 |
| 1 Jan 2016 | HKD | 104.6 | 104.6 | 104.6 | 104.6 | 104.6 | 0.0 (0.0%) | 0 |
| 31 Dec 2015 | HKD | 104.9 | 104.9 | 104.3 | 104.6 | 104.6 | -0.1 (-0.10%) | 1,120,902 |
| 30 Dec 2015 | HKD | 105.4 | 105.4 | 103.8 | 104.7 | 104.7 | -0.2 (-0.19%) | 1,883,940 |
| 29 Dec 2015 | HKD | 104.1 | 105 | 104 | 104.9 | 104.9 | +1 (+0.96%) | 3,241,291 |
| 28 Dec 2015 | HKD | 104.2 | 104.4 | 103.7 | 103.9 | 103.9 | -0.8 (-0.76%) | 2,633,111 |
| 25 Dec 2015 | HKD | 104.7 | 104.7 | 104.7 | 104.7 | 104.7 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | HKD | 104.9 | 105 | 104.3 | 104.7 | 104.7 | +0.3 (+0.29%) | 1,414,668 |
| 23 Dec 2015 | HKD | 103.9 | 104.5 | 103.3 | 104.4 | 104.4 | +1 (+0.97%) | 5,589,130 |
| 22 Dec 2015 | HKD | 103 | 103.7 | 102.8 | 103.4 | 103.4 | +0.4 (+0.39%) | 3,947,000 |
| 21 Dec 2015 | HKD | 103.2 | 103.8 | 102.6 | 103 | 103 | 0.0 (0.0%) | 4,431,762 |
