| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2016 | HKD | 51.6 | 52 | 51.2 | 51.65 | 51.65 | +1.05 (+2.08%) | 4,112,711 |
| 18 Apr 2016 | HKD | 50.75 | 51.4 | 50.25 | 50.6 | 50.6 | -1.15 (-2.22%) | 5,541,223 |
| 15 Apr 2016 | HKD | 50.75 | 52 | 50.65 | 51.75 | 51.75 | +0.75 (+1.47%) | 4,181,435 |
| 14 Apr 2016 | HKD | 50.85 | 51.3 | 50.55 | 51 | 51 | +0.35 (+0.69%) | 3,344,750 |
| 13 Apr 2016 | HKD | 49.85 | 51 | 49.85 | 50.65 | 50.65 | +0.9 (+1.81%) | 8,628,162 |
| 12 Apr 2016 | HKD | 50 | 50.7 | 49.55 | 49.75 | 49.75 | -0.8 (-1.58%) | 4,785,641 |
| 11 Apr 2016 | HKD | 49.9 | 50.85 | 49.65 | 50.55 | 50.55 | +0.55 (+1.10%) | 3,499,493 |
| 8 Apr 2016 | HKD | 48.3 | 50.05 | 48.3 | 50 | 50 | +0.75 (+1.52%) | 5,838,902 |
| 7 Apr 2016 | HKD | 49.7 | 50.5 | 49.15 | 49.25 | 49.25 | -0.5 (-1.01%) | 11,832,647 |
| 6 Apr 2016 | HKD | 48.75 | 50 | 48.75 | 49.75 | 49.75 | +0.55 (+1.12%) | 5,523,398 |
| 5 Apr 2016 | HKD | 48.55 | 49.5 | 48.45 | 49.2 | 49.2 | -0.2 (-0.40%) | 7,948,099 |
| 4 Apr 2016 | HKD | 49.4 | 49.4 | 49.4 | 49.4 | 49.4 | 0.0 (0.0%) | 0 |
| 1 Apr 2016 | HKD | 49.85 | 50.2 | 49.3 | 49.4 | 49.4 | -0.55 (-1.10%) | 5,663,670 |
| 31 Mar 2016 | HKD | 49.9 | 50.45 | 49.85 | 49.95 | 49.95 | -0.35 (-0.70%) | 5,040,347 |
| 30 Mar 2016 | HKD | 50 | 50.8 | 49.95 | 50.3 | 50.3 | +1.05 (+2.13%) | 8,169,176 |
| 29 Mar 2016 | HKD | 49.5 | 49.5 | 48.75 | 49.25 | 49.25 | +0.35 (+0.72%) | 3,321,296 |
| 28 Mar 2016 | HKD | 48.9 | 48.9 | 48.9 | 48.9 | 48.9 | 0.0 (0.0%) | 0 |
| 25 Mar 2016 | HKD | 48.9 | 48.9 | 48.9 | 48.9 | 48.9 | 0.0 (0.0%) | 0 |
| 24 Mar 2016 | HKD | 49.5 | 49.5 | 48.5 | 48.9 | 48.9 | -0.45 (-0.91%) | 11,549,641 |
| 23 Mar 2016 | HKD | 49.6 | 49.6 | 48.65 | 49.35 | 49.35 | -0.25 (-0.50%) | 7,034,151 |
| 22 Mar 2016 | HKD | 47.45 | 49.85 | 47.4 | 49.6 | 49.6 | +2.1 (+4.42%) | 11,751,561 |
| 21 Mar 2016 | HKD | 47.2 | 49.1 | 46.9 | 47.5 | 47.5 | +0.7 (+1.50%) | 11,619,048 |
| 18 Mar 2016 | HKD | 47.8 | 47.8 | 45.35 | 46.8 | 46.8 | -1.15 (-2.40%) | 24,551,549 |
| 17 Mar 2016 | HKD | 48 | 48.05 | 47.45 | 47.95 | 47.95 | +0.75 (+1.59%) | 4,141,094 |
| 16 Mar 2016 | HKD | 47 | 47.55 | 46.9 | 47.2 | 47.2 | +0.1 (+0.21%) | 3,715,416 |
| 15 Mar 2016 | HKD | 47.05 | 47.3 | 46.4 | 47.1 | 47.1 | -0.55 (-1.15%) | 5,496,930 |
| 14 Mar 2016 | HKD | 46 | 47.85 | 45.85 | 47.65 | 47.65 | +2.2 (+4.84%) | 10,855,772 |
| 11 Mar 2016 | HKD | 44.3 | 45.75 | 44.2 | 45.45 | 45.45 | +0.55 (+1.22%) | 3,104,939 |
| 10 Mar 2016 | HKD | 45.35 | 45.9 | 44.8 | 44.9 | 44.9 | -0.15 (-0.33%) | 3,389,985 |
| 9 Mar 2016 | HKD | 45.2 | 45.7 | 44.65 | 45.05 | 45.05 | -0.75 (-1.64%) | 5,434,903 |
