| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2016 | HKD | 51.45 | 52.2 | 50.95 | 52.05 | 52.05 | +0.75 (+1.46%) | 4,451,103 |
| 13 Jul 2016 | HKD | 51.5 | 52.15 | 51.05 | 51.3 | 51.3 | -0.2 (-0.39%) | 4,753,324 |
| 12 Jul 2016 | HKD | 50.75 | 51.55 | 50.3 | 51.5 | 51.5 | +1.5 (+3%) | 9,368,906 |
| 11 Jul 2016 | HKD | 50.5 | 50.6 | 49.7 | 50 | 50 | +0.75 (+1.52%) | 4,024,342 |
| 8 Jul 2016 | HKD | 49.3 | 49.55 | 48.8 | 49.25 | 49.25 | -0.65 (-1.30%) | 2,640,998 |
| 7 Jul 2016 | HKD | 49.8 | 50.4 | 49.55 | 49.9 | 49.9 | +0.8 (+1.63%) | 4,518,558 |
| 6 Jul 2016 | HKD | 48.5 | 49.4 | 48.4 | 49.1 | 49.1 | -0.35 (-0.71%) | 4,019,164 |
| 5 Jul 2016 | HKD | 50.3 | 50.3 | 49.35 | 49.45 | 49.45 | -1 (-1.98%) | 4,607,741 |
| 4 Jul 2016 | HKD | 48.85 | 50.95 | 48.6 | 50.45 | 50.45 | +2.05 (+4.24%) | 11,656,891 |
| 1 Jul 2016 | HKD | 48.4 | 48.4 | 48.4 | 48.4 | 48.4 | 0.0 (0.0%) | 0 |
| 30 Jun 2016 | HKD | 48 | 48.55 | 47.85 | 48.4 | 48.4 | +0.75 (+1.57%) | 8,206,611 |
| 29 Jun 2016 | HKD | 46.5 | 47.8 | 46.1 | 47.65 | 47.65 | +1.6 (+3.47%) | 5,197,579 |
| 28 Jun 2016 | HKD | 44.8 | 46.15 | 44.75 | 46.05 | 46.05 | +0.05 (+0.11%) | 5,884,578 |
| 27 Jun 2016 | HKD | 45.8 | 46.5 | 45.7 | 46 | 46 | -0.75 (-1.60%) | 8,374,677 |
| 24 Jun 2016 | HKD | 47.35 | 48.3 | 45.5 | 46.75 | 46.75 | -1.55 (-3.21%) | 14,418,993 |
| 23 Jun 2016 | HKD | 48.35 | 48.45 | 47.95 | 48.3 | 48.3 | +0.35 (+0.73%) | 3,951,052 |
| 22 Jun 2016 | HKD | 48 | 48.45 | 47.6 | 47.95 | 47.95 | -0.35 (-0.72%) | 3,608,349 |
| 21 Jun 2016 | HKD | 47.45 | 48.45 | 47.45 | 48.3 | 48.3 | +0.45 (+0.94%) | 3,364,709 |
| 20 Jun 2016 | HKD | 47.6 | 48 | 47.45 | 47.85 | 47.85 | +1.15 (+2.46%) | 4,733,146 |
| 17 Jun 2016 | HKD | 46.7 | 47 | 46.35 | 46.7 | 46.7 | +0.35 (+0.76%) | 4,464,986 |
| 16 Jun 2016 | HKD | 46.65 | 46.7 | 45.9 | 46.35 | 46.35 | -1 (-2.11%) | 4,328,877 |
| 15 Jun 2016 | HKD | 46.45 | 47.75 | 46.45 | 47.35 | 47.35 | -0.05 (-0.11%) | 2,905,755 |
| 14 Jun 2016 | HKD | 47.6 | 48 | 47.2 | 47.4 | 47.4 | -0.2 (-0.42%) | 2,379,880 |
| 13 Jun 2016 | HKD | 47.55 | 47.95 | 47.25 | 47.6 | 47.6 | -1.3 (-2.66%) | 6,356,252 |
| 10 Jun 2016 | HKD | 49.2 | 49.9 | 48.8 | 48.9 | 48.9 | -0.55 (-1.11%) | 7,860,785 |
| 9 Jun 2016 | HKD | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 0.0 (0.0%) | 0 |
| 8 Jun 2016 | HKD | 50 | 50.4 | 49.4 | 49.45 | 49.45 | -0.95 (-1.88%) | 6,321,718 |
| 7 Jun 2016 | HKD | 51 | 51.5 | 49.95 | 50.4 | 50.4 | +0.15 (+0.30%) | 5,210,290 |
| 6 Jun 2016 | HKD | 49.1 | 50.5 | 49.1 | 50.25 | 50.25 | +0.95 (+1.93%) | 3,425,169 |
| 3 Jun 2016 | HKD | 49.05 | 49.5 | 48.85 | 49.3 | 49.3 | +0.4 (+0.82%) | 5,294,739 |
