| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2016 | HKD | 45.8 | 46.35 | 45.6 | 45.8 | 45.8 | -0.25 (-0.54%) | 6,660,562 |
| 7 Mar 2016 | HKD | 46.5 | 46.5 | 45.6 | 46.05 | 46.05 | +0.45 (+0.99%) | 10,056,725 |
| 4 Mar 2016 | HKD | 43.45 | 45.75 | 43.3 | 45.6 | 45.6 | +2.3 (+5.31%) | 12,989,724 |
| 3 Mar 2016 | HKD | 43.45 | 43.6 | 42.7 | 43.3 | 43.3 | +0.3 (+0.70%) | 7,559,180 |
| 2 Mar 2016 | HKD | 42.35 | 43.6 | 42.15 | 43 | 43 | +1.9 (+4.62%) | 14,242,697 |
| 1 Mar 2016 | HKD | 39.9 | 41.15 | 39.85 | 41.1 | 41.1 | +1.3 (+3.27%) | 21,954,658 |
| 29 Feb 2016 | HKD | 40.4 | 40.45 | 39.7 | 39.8 | 39.8 | -0.65 (-1.61%) | 4,481,668 |
| 26 Feb 2016 | HKD | 40 | 40.8 | 39.6 | 40.45 | 40.45 | +1.2 (+3.06%) | 5,531,972 |
| 25 Feb 2016 | HKD | 40.8 | 40.8 | 39.15 | 39.25 | 39.25 | -1.55 (-3.80%) | 3,945,744 |
| 24 Feb 2016 | HKD | 41 | 41.3 | 40.15 | 40.8 | 40.8 | -0.55 (-1.33%) | 3,678,562 |
| 23 Feb 2016 | HKD | 41.8 | 42 | 41.3 | 41.35 | 41.35 | -0.35 (-0.84%) | 6,930,706 |
| 22 Feb 2016 | HKD | 41.5 | 42.4 | 41.3 | 41.7 | 41.7 | +0.4 (+0.97%) | 3,507,273 |
| 19 Feb 2016 | HKD | 40.45 | 41.5 | 40.45 | 41.3 | 41.3 | +0.85 (+2.10%) | 4,455,125 |
| 18 Feb 2016 | HKD | 41 | 41.1 | 40.35 | 40.45 | 40.45 | +0.15 (+0.37%) | 4,076,118 |
| 17 Feb 2016 | HKD | 41 | 41.45 | 40.05 | 40.3 | 40.3 | -0.4 (-0.98%) | 2,667,365 |
| 16 Feb 2016 | HKD | 40 | 40.9 | 39.3 | 40.7 | 40.7 | +0.6 (+1.50%) | 6,592,509 |
| 15 Feb 2016 | HKD | 39.4 | 40.2 | 39.4 | 40.1 | 40.1 | +1.1 (+2.82%) | 5,516,159 |
| 12 Feb 2016 | HKD | 38.85 | 40 | 38.85 | 39 | 39 | -0.35 (-0.89%) | 6,239,600 |
| 11 Feb 2016 | HKD | 38.5 | 39.65 | 38.35 | 39.35 | 39.35 | -0.85 (-2.11%) | 6,179,917 |
| 10 Feb 2016 | HKD | 40.2 | 40.2 | 40.2 | 40.2 | 40.2 | 0.0 (0.0%) | 0 |
| 9 Feb 2016 | HKD | 40.2 | 40.2 | 40.2 | 40.2 | 40.2 | 0.0 (0.0%) | 0 |
| 8 Feb 2016 | HKD | 40.2 | 40.2 | 40.2 | 40.2 | 40.2 | 0.0 (0.0%) | 0 |
| 5 Feb 2016 | HKD | 40.5 | 40.8 | 39.7 | 40.2 | 40.2 | +0.4 (+1.01%) | 4,202,385 |
| 4 Feb 2016 | HKD | 40 | 40.85 | 39.7 | 39.8 | 39.8 | -0.05 (-0.13%) | 6,844,487 |
| 3 Feb 2016 | HKD | 40.8 | 40.8 | 39.4 | 39.85 | 39.85 | -1.25 (-3.04%) | 7,127,200 |
| 2 Feb 2016 | HKD | 40.5 | 41.3 | 40.1 | 41.1 | 41.1 | -0.15 (-0.36%) | 6,026,010 |
| 1 Feb 2016 | HKD | 41.8 | 41.85 | 40.4 | 41.25 | 41.25 | -0.4 (-0.96%) | 10,326,512 |
| 29 Jan 2016 | HKD | 39.25 | 41.75 | 39.05 | 41.65 | 41.65 | +2.4 (+6.11%) | 9,933,776 |
| 28 Jan 2016 | HKD | 39.15 | 39.7 | 38.2 | 39.25 | 39.25 | +0.1 (+0.26%) | 7,651,561 |
| 27 Jan 2016 | HKD | 39.5 | 39.6 | 38.85 | 39.15 | 39.15 | +0.3 (+0.77%) | 8,544,504 |
