| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2015 | HKD | 50.6 | 51 | 50.25 | 50.4 | 50.4 | -0.6 (-1.18%) | 5,046,945 |
| 14 Dec 2015 | HKD | 50.4 | 51.1 | 50.1 | 51 | 51 | -0.15 (-0.29%) | 4,657,605 |
| 11 Dec 2015 | HKD | 52 | 52.2 | 50.9 | 51.15 | 51.15 | -0.45 (-0.87%) | 4,742,307 |
| 10 Dec 2015 | HKD | 51.1 | 52.15 | 51.1 | 51.6 | 51.6 | +0.05 (+0.10%) | 2,721,513 |
| 9 Dec 2015 | HKD | 50.65 | 51.85 | 50.65 | 51.55 | 51.55 | 0.0 (0.0%) | 2,995,552 |
| 8 Dec 2015 | HKD | 51.5 | 52 | 50.85 | 51.55 | 51.55 | -0.5 (-0.96%) | 4,088,350 |
| 7 Dec 2015 | HKD | 52.1 | 52.75 | 51.95 | 52.05 | 52.05 | -0.3 (-0.57%) | 3,510,571 |
| 4 Dec 2015 | HKD | 52.35 | 52.5 | 51.75 | 52.35 | 52.35 | -0.55 (-1.04%) | 4,136,950 |
| 3 Dec 2015 | HKD | 52.4 | 53.2 | 52.35 | 52.9 | 52.9 | -0.2 (-0.38%) | 2,846,810 |
| 2 Dec 2015 | HKD | 52.45 | 53.5 | 52.2 | 53.1 | 53.1 | +1.3 (+2.51%) | 7,582,651 |
| 1 Dec 2015 | HKD | 50.7 | 52.1 | 50.7 | 51.8 | 51.8 | +1.25 (+2.47%) | 6,449,396 |
| 30 Nov 2015 | HKD | 51.3 | 51.45 | 50.4 | 50.55 | 50.55 | -0.25 (-0.49%) | 6,301,662 |
| 27 Nov 2015 | HKD | 52.1 | 52.15 | 50.8 | 50.8 | 50.8 | -1.05 (-2.03%) | 4,820,311 |
| 26 Nov 2015 | HKD | 52.5 | 53.3 | 51.65 | 51.85 | 51.85 | +0.1 (+0.19%) | 5,337,870 |
| 25 Nov 2015 | HKD | 52.15 | 52.2 | 51.4 | 51.75 | 51.75 | -0.6 (-1.15%) | 4,190,130 |
| 24 Nov 2015 | HKD | 52.65 | 52.85 | 52.15 | 52.35 | 52.35 | -0.8 (-1.51%) | 1,877,461 |
| 23 Nov 2015 | HKD | 53 | 53.35 | 52.5 | 53.15 | 53.15 | -0.4 (-0.75%) | 3,064,671 |
| 20 Nov 2015 | HKD | 52.35 | 53.7 | 52.15 | 53.55 | 53.55 | +0.5 (+0.94%) | 3,615,475 |
| 19 Nov 2015 | HKD | 52.9 | 53.4 | 52.75 | 53.05 | 53.05 | +0.65 (+1.24%) | 3,436,327 |
| 18 Nov 2015 | HKD | 52.5 | 52.8 | 52.2 | 52.4 | 52.4 | -0.05 (-0.10%) | 2,264,794 |
| 17 Nov 2015 | HKD | 52.6 | 53.8 | 52.3 | 52.45 | 52.45 | +0.4 (+0.77%) | 3,384,288 |
| 16 Nov 2015 | HKD | 52 | 52.6 | 51.7 | 52.05 | 52.05 | -1.25 (-2.35%) | 4,797,399 |
| 13 Nov 2015 | HKD | 53 | 53.45 | 52.5 | 53.3 | 53.3 | -0.5 (-0.93%) | 4,184,268 |
| 12 Nov 2015 | HKD | 51.05 | 53.95 | 51.05 | 53.8 | 53.8 | +2.25 (+4.36%) | 6,573,640 |
| 11 Nov 2015 | HKD | 51.1 | 51.75 | 50.8 | 51.55 | 51.55 | +1.05 (+2.08%) | 2,776,996 |
| 10 Nov 2015 | HKD | 51 | 51.1 | 50.4 | 50.5 | 50.5 | -0.8 (-1.56%) | 7,225,813 |
| 9 Nov 2015 | HKD | 52.35 | 52.75 | 51.1 | 51.3 | 51.3 | -1.5 (-2.84%) | 5,007,366 |
| 6 Nov 2015 | HKD | 52.8 | 53.1 | 52.7 | 52.8 | 52.8 | -0.85 (-1.58%) | 2,711,406 |
| 5 Nov 2015 | HKD | 53.5 | 54.4 | 53.15 | 53.65 | 53.65 | -1.05 (-1.92%) | 4,621,148 |
| 4 Nov 2015 | HKD | 52.6 | 55.45 | 52.6 | 54.7 | 54.7 | +2.1 (+3.99%) | 6,665,916 |
