| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2016 | HKD | 48.75 | 49.05 | 48.15 | 48.9 | 48.9 | -0.1 (-0.20%) | 6,785,524 |
| 1 Jun 2016 | HKD | 49 | 49.1 | 48.55 | 49 | 49 | +0.35 (+0.72%) | 4,580,576 |
| 31 May 2016 | HKD | 48.65 | 49.1 | 48.45 | 48.65 | 48.65 | 0.0 (0.0%) | 8,303,032 |
| 30 May 2016 | HKD | 47.9 | 49.15 | 47.65 | 48.65 | 48.65 | +0.45 (+0.93%) | 4,111,437 |
| 27 May 2016 | HKD | 48.05 | 48.6 | 47.6 | 48.2 | 48.2 | +0.1 (+0.21%) | 5,436,063 |
| 26 May 2016 | HKD | 47.6 | 48.25 | 47.15 | 48.1 | 48.1 | +0.4 (+0.84%) | 4,601,936 |
| 25 May 2016 | HKD | 47.4 | 48.2 | 47 | 47.7 | 47.7 | +1.4 (+3.02%) | 11,554,702 |
| 24 May 2016 | HKD | 45.8 | 46.35 | 45.7 | 46.3 | 46.3 | +1.05 (+2.32%) | 5,633,140 |
| 23 May 2016 | HKD | 45.95 | 45.95 | 44.65 | 45.25 | 45.25 | -0.6 (-1.31%) | 5,029,429 |
| 20 May 2016 | HKD | 44.3 | 46.25 | 44.2 | 45.85 | 45.85 | +1.4 (+3.15%) | 6,140,295 |
| 19 May 2016 | HKD | 44.75 | 44.95 | 44.05 | 44.45 | 44.45 | -0.25 (-0.56%) | 4,019,920 |
| 18 May 2016 | HKD | 45 | 45.3 | 44.5 | 44.7 | 44.7 | -1.65 (-3.56%) | 5,444,515 |
| 17 May 2016 | HKD | 45.5 | 46.4 | 45.5 | 46.35 | 46.35 | +0.65 (+1.42%) | 5,902,167 |
| 16 May 2016 | HKD | 45.5 | 45.95 | 45.4 | 45.7 | 45.7 | 0.0 (0.0%) | 3,143,529 |
| 13 May 2016 | HKD | 46.35 | 46.35 | 45.15 | 45.7 | 45.7 | -0.7 (-1.51%) | 8,334,078 |
| 12 May 2016 | HKD | 46.6 | 46.85 | 46.35 | 46.4 | 46.4 | -0.65 (-1.38%) | 4,031,345 |
| 11 May 2016 | HKD | 48.1 | 48.2 | 47 | 47.05 | 47.05 | -1.05 (-2.18%) | 5,771,260 |
| 10 May 2016 | HKD | 47.6 | 48.95 | 47.6 | 48.1 | 48.1 | -0.5 (-1.03%) | 6,550,266 |
| 9 May 2016 | HKD | 49 | 49.15 | 48.3 | 48.6 | 48.6 | +0.1 (+0.21%) | 3,776,696 |
| 6 May 2016 | HKD | 49.25 | 49.55 | 48.4 | 48.5 | 48.5 | -1.2 (-2.41%) | 8,058,381 |
| 5 May 2016 | HKD | 50.55 | 50.55 | 49.45 | 49.7 | 49.7 | -0.45 (-0.90%) | 5,669,865 |
| 4 May 2016 | HKD | 50.2 | 50.7 | 49.95 | 50.15 | 50.15 | -0.55 (-1.08%) | 5,666,689 |
| 3 May 2016 | HKD | 53.6 | 53.6 | 50.65 | 50.7 | 50.7 | -2.55 (-4.79%) | 8,500,399 |
| 2 May 2016 | HKD | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 0.0 (0.0%) | 0 |
| 29 Apr 2016 | HKD | 53.2 | 53.75 | 52.4 | 53.25 | 53.25 | -0.8 (-1.48%) | 6,461,671 |
| 28 Apr 2016 | HKD | 54 | 55 | 53.6 | 54.05 | 54.05 | +0.55 (+1.03%) | 10,498,460 |
| 27 Apr 2016 | HKD | 52.7 | 53.75 | 52.45 | 53.5 | 53.5 | +0.55 (+1.04%) | 6,880,814 |
| 26 Apr 2016 | HKD | 53.05 | 53.25 | 51.75 | 52.95 | 52.95 | +0.85 (+1.63%) | 4,735,667 |
| 25 Apr 2016 | HKD | 51.55 | 52.25 | 51.3 | 52.1 | 52.1 | -0.1 (-0.19%) | 3,403,785 |
| 22 Apr 2016 | HKD | 51.85 | 52.35 | 51.8 | 52.2 | 52.2 | -0.75 (-1.42%) | 3,515,965 |
