| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2015 | HKD | 101.2 | 103.6 | 101.2 | 103 | 103 | +1.8 (+1.78%) | 8,300,930 |
| 17 Dec 2015 | HKD | 101.3 | 102.5 | 100.9 | 101.2 | 101.2 | -1.2 (-1.17%) | 8,489,376 |
| 16 Dec 2015 | HKD | 100.5 | 102.6 | 100.5 | 102.4 | 102.4 | +2.3 (+2.30%) | 7,743,031 |
| 15 Dec 2015 | HKD | 101 | 101.5 | 100.1 | 100.1 | 100.1 | -1.4 (-1.38%) | 5,868,771 |
| 14 Dec 2015 | HKD | 100 | 102 | 99.2 | 101.5 | 101.5 | +0.2 (+0.20%) | 5,679,744 |
| 11 Dec 2015 | HKD | 102.4 | 102.4 | 101 | 101.3 | 101.3 | +0.1 (+0.10%) | 3,820,663 |
| 10 Dec 2015 | HKD | 101.3 | 101.8 | 100.8 | 101.2 | 101.2 | -0.6 (-0.59%) | 3,680,104 |
| 9 Dec 2015 | HKD | 102.1 | 102.2 | 101.1 | 101.8 | 101.8 | 0.0 (0.0%) | 4,864,549 |
| 8 Dec 2015 | HKD | 103.3 | 103.3 | 101.5 | 101.8 | 101.8 | -1.7 (-1.64%) | 6,990,041 |
| 7 Dec 2015 | HKD | 103.6 | 104.1 | 103.3 | 103.5 | 103.5 | -0.2 (-0.19%) | 6,255,361 |
| 4 Dec 2015 | HKD | 103 | 103.9 | 102.4 | 103.7 | 103.7 | +0.4 (+0.39%) | 4,621,111 |
| 3 Dec 2015 | HKD | 103.5 | 104.2 | 102.9 | 103.3 | 103.3 | -0.3 (-0.29%) | 3,064,335 |
| 2 Dec 2015 | HKD | 104.2 | 104.2 | 102.9 | 103.6 | 103.6 | +0.3 (+0.29%) | 4,991,563 |
| 1 Dec 2015 | HKD | 103.1 | 103.6 | 101.6 | 103.3 | 103.3 | +1.6 (+1.57%) | 6,685,405 |
| 30 Nov 2015 | HKD | 102.2 | 102.5 | 101 | 101.7 | 101.7 | +0.5 (+0.49%) | 8,615,464 |
| 27 Nov 2015 | HKD | 103 | 103.3 | 101.1 | 101.2 | 101.2 | -1.7 (-1.65%) | 5,286,491 |
| 26 Nov 2015 | HKD | 105 | 105.2 | 102.8 | 102.9 | 102.9 | -0.7 (-0.68%) | 3,612,101 |
| 25 Nov 2015 | HKD | 104.9 | 105.1 | 102.9 | 103.6 | 103.6 | -0.4 (-0.38%) | 5,449,317 |
| 24 Nov 2015 | HKD | 103.6 | 104.1 | 102.5 | 104 | 104 | 0.0 (0.0%) | 3,717,581 |
| 23 Nov 2015 | HKD | 104.1 | 104.4 | 103.1 | 104 | 104 | -0.5 (-0.48%) | 3,221,264 |
| 20 Nov 2015 | HKD | 104 | 104.5 | 102.3 | 104.5 | 104.5 | +0.7 (+0.67%) | 4,013,550 |
| 19 Nov 2015 | HKD | 103.5 | 104.2 | 103 | 103.8 | 103.8 | +1.8 (+1.76%) | 4,970,850 |
| 18 Nov 2015 | HKD | 102.2 | 102.7 | 101.7 | 102 | 102 | 0.0 (0.0%) | 4,499,140 |
| 17 Nov 2015 | HKD | 103 | 103.1 | 101.7 | 102 | 102 | +1 (+0.99%) | 4,849,015 |
| 16 Nov 2015 | HKD | 100.5 | 101.3 | 100.5 | 101 | 101 | -1.3 (-1.27%) | 5,168,718 |
| 13 Nov 2015 | HKD | 102.7 | 102.8 | 101.7 | 102.3 | 102.3 | -1.6 (-1.54%) | 4,256,870 |
| 12 Nov 2015 | HKD | 102.5 | 104.5 | 102.2 | 103.9 | 103.9 | +1.8 (+1.76%) | 4,680,163 |
| 11 Nov 2015 | HKD | 101.5 | 103.6 | 101.5 | 102.1 | 102.1 | +0.2 (+0.20%) | 3,529,870 |
| 10 Nov 2015 | HKD | 102.8 | 102.9 | 101.7 | 101.9 | 101.9 | -1.4 (-1.36%) | 6,533,306 |
| 9 Nov 2015 | HKD | 103.7 | 104.2 | 103 | 103.3 | 103.3 | -0.8 (-0.77%) | 4,581,920 |
