| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2016 | HKD | 39 | 39.3 | 38.55 | 38.85 | 38.85 | -1.15 (-2.87%) | 7,510,929 |
| 25 Jan 2016 | HKD | 40.6 | 40.6 | 39.25 | 40 | 40 | +0.05 (+0.13%) | 8,090,347 |
| 22 Jan 2016 | HKD | 40.35 | 40.5 | 39.85 | 39.95 | 39.95 | +0.45 (+1.14%) | 10,249,941 |
| 21 Jan 2016 | HKD | 41.9 | 43 | 39.4 | 39.5 | 39.5 | -2 (-4.82%) | 14,764,726 |
| 20 Jan 2016 | HKD | 43.4 | 43.4 | 41.45 | 41.5 | 41.5 | -3.15 (-7.05%) | 12,560,815 |
| 19 Jan 2016 | HKD | 44.5 | 44.75 | 43.6 | 44.65 | 44.65 | +0.05 (+0.11%) | 5,755,107 |
| 18 Jan 2016 | HKD | 44.1 | 45.3 | 44 | 44.6 | 44.6 | -0.3 (-0.67%) | 5,253,959 |
| 15 Jan 2016 | HKD | 45.6 | 46.1 | 44.85 | 44.9 | 44.9 | -1.35 (-2.92%) | 5,834,649 |
| 14 Jan 2016 | HKD | 45.85 | 46.8 | 45.2 | 46.25 | 46.25 | -0.95 (-2.01%) | 5,076,365 |
| 13 Jan 2016 | HKD | 47.5 | 47.75 | 46.45 | 47.2 | 47.2 | +0.8 (+1.72%) | 6,811,331 |
| 12 Jan 2016 | HKD | 46.6 | 46.9 | 45.95 | 46.4 | 46.4 | -0.1 (-0.22%) | 3,881,245 |
| 11 Jan 2016 | HKD | 47.15 | 47.2 | 46.4 | 46.5 | 46.5 | -1.75 (-3.63%) | 7,432,132 |
| 8 Jan 2016 | HKD | 48.5 | 48.8 | 47.45 | 48.25 | 48.25 | +0.7 (+1.47%) | 6,838,369 |
| 7 Jan 2016 | HKD | 47.05 | 47.7 | 45.6 | 47.55 | 47.55 | +0.15 (+0.32%) | 0 |
| 6 Jan 2016 | HKD | 48.8 | 49.3 | 47.3 | 47.4 | 47.4 | -1.4 (-2.87%) | 6,021,945 |
| 5 Jan 2016 | HKD | 49.3 | 49.45 | 48.6 | 48.8 | 48.8 | -0.45 (-0.91%) | 3,157,617 |
| 4 Jan 2016 | HKD | 50.1 | 50.35 | 49 | 49.25 | 49.25 | -1.15 (-2.28%) | 5,016,031 |
| 1 Jan 2016 | HKD | 50.4 | 50.4 | 50.4 | 50.4 | 50.4 | 0.0 (0.0%) | 0 |
| 31 Dec 2015 | HKD | 51 | 51 | 50.25 | 50.4 | 50.4 | -0.6 (-1.18%) | 1,810,017 |
| 30 Dec 2015 | HKD | 51.65 | 51.8 | 50.85 | 51 | 51 | 0.0 (0.0%) | 2,239,389 |
| 29 Dec 2015 | HKD | 50.7 | 51.1 | 50.15 | 51 | 51 | +0.8 (+1.59%) | 2,520,597 |
| 28 Dec 2015 | HKD | 50.85 | 50.85 | 50.05 | 50.2 | 50.2 | -0.9 (-1.76%) | 2,274,512 |
| 25 Dec 2015 | HKD | 51.1 | 51.1 | 51.1 | 51.1 | 51.1 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | HKD | 51.2 | 51.5 | 51 | 51.1 | 51.1 | -0.05 (-0.10%) | 1,230,038 |
| 23 Dec 2015 | HKD | 50.45 | 51.3 | 50.45 | 51.15 | 51.15 | +0.4 (+0.79%) | 3,158,451 |
| 22 Dec 2015 | HKD | 50.3 | 50.9 | 50.2 | 50.75 | 50.75 | +0.4 (+0.79%) | 2,248,158 |
| 21 Dec 2015 | HKD | 50.3 | 50.6 | 50.25 | 50.35 | 50.35 | -0.55 (-1.08%) | 2,751,197 |
| 18 Dec 2015 | HKD | 50.55 | 51.05 | 50.5 | 50.9 | 50.9 | -0.5 (-0.97%) | 5,824,496 |
| 17 Dec 2015 | HKD | 51.35 | 51.7 | 51.05 | 51.4 | 51.4 | +0.05 (+0.10%) | 4,454,641 |
| 16 Dec 2015 | HKD | 51 | 51.5 | 50.5 | 51.35 | 51.35 | +0.95 (+1.88%) | 3,811,737 |
