| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2015 | HKD | 53.05 | 53.5 | 52.55 | 52.6 | 52.6 | +0.05 (+0.10%) | 4,833,320 |
| 2 Nov 2015 | HKD | 53.8 | 53.8 | 52.35 | 52.55 | 52.55 | -1.95 (-3.58%) | 4,600,870 |
| 30 Oct 2015 | HKD | 55.05 | 55.2 | 54.3 | 54.5 | 54.5 | -0.5 (-0.91%) | 6,340,451 |
| 29 Oct 2015 | HKD | 56.6 | 56.6 | 54.85 | 55 | 55 | -1.05 (-1.87%) | 6,579,527 |
| 28 Oct 2015 | HKD | 56.45 | 56.5 | 56 | 56.05 | 56.05 | -0.6 (-1.06%) | 3,296,205 |
| 27 Oct 2015 | HKD | 57.05 | 57.55 | 56.5 | 56.65 | 56.65 | -1.1 (-1.90%) | 3,889,712 |
| 26 Oct 2015 | HKD | 57.65 | 58.4 | 57.4 | 57.75 | 57.75 | -0.25 (-0.43%) | 5,332,318 |
| 23 Oct 2015 | HKD | 57.75 | 58.05 | 56.7 | 58 | 58 | +1 (+1.75%) | 5,937,508 |
| 22 Oct 2015 | HKD | 56.55 | 57.25 | 56 | 57 | 57 | 0.0 (0.0%) | 3,873,618 |
| 21 Oct 2015 | HKD | 57 | 57 | 57 | 57 | 57 | 0.0 (0.0%) | 0 |
| 20 Oct 2015 | HKD | 57.95 | 57.95 | 56.7 | 57 | 57 | -0.7 (-1.21%) | 3,091,958 |
| 19 Oct 2015 | HKD | 57.35 | 57.85 | 56.8 | 57.7 | 57.7 | +0.45 (+0.79%) | 3,503,511 |
| 16 Oct 2015 | HKD | 56.85 | 57.3 | 56.5 | 57.25 | 57.25 | +0.5 (+0.88%) | 4,503,996 |
| 15 Oct 2015 | HKD | 56.1 | 56.9 | 55.35 | 56.75 | 56.75 | +1.2 (+2.16%) | 6,005,991 |
| 14 Oct 2015 | HKD | 55.5 | 56 | 55.35 | 55.55 | 55.55 | -0.3 (-0.54%) | 4,571,742 |
| 13 Oct 2015 | HKD | 55.85 | 56.4 | 55.75 | 55.85 | 55.85 | -0.4 (-0.71%) | 4,990,935 |
| 12 Oct 2015 | HKD | 57.4 | 57.4 | 56 | 56.25 | 56.25 | -1.05 (-1.83%) | 8,093,852 |
| 9 Oct 2015 | HKD | 58.1 | 58.35 | 57.2 | 57.3 | 57.3 | -1.15 (-1.97%) | 5,893,619 |
| 8 Oct 2015 | HKD | 59 | 59 | 58.05 | 58.45 | 58.45 | -0.85 (-1.43%) | 4,673,145 |
| 7 Oct 2015 | HKD | 57.7 | 59.5 | 56.8 | 59.3 | 59.3 | +1.75 (+3.04%) | 7,000,681 |
| 6 Oct 2015 | HKD | 58.6 | 58.75 | 56.9 | 57.55 | 57.55 | -0.45 (-0.78%) | 4,380,203 |
| 5 Oct 2015 | HKD | 59 | 59 | 57.5 | 58 | 58 | +1.1 (+1.93%) | 4,651,858 |
| 2 Oct 2015 | HKD | 57 | 57.55 | 55.85 | 56.9 | 56.9 | +0.55 (+0.98%) | 12,733,976 |
| 1 Oct 2015 | HKD | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | 0.0 (0.0%) | 0 |
| 30 Sep 2015 | HKD | 56.8 | 57 | 56.1 | 56.35 | 56.35 | +1 (+1.81%) | 6,068,394 |
| 29 Sep 2015 | HKD | 55 | 55.5 | 54.35 | 55.35 | 55.35 | -1.35 (-2.38%) | 10,004,163 |
| 28 Sep 2015 | HKD | 56.7 | 56.7 | 56.7 | 56.7 | 56.7 | 0.0 (0.0%) | 0 |
| 25 Sep 2015 | HKD | 56 | 57.3 | 56 | 56.7 | 56.7 | +0.55 (+0.98%) | 9,967,934 |
| 24 Sep 2015 | HKD | 57.1 | 57.3 | 56 | 56.15 | 56.15 | -1.1 (-1.92%) | 10,510,267 |
| 23 Sep 2015 | HKD | 58.2 | 58.6 | 56.2 | 57.25 | 57.25 | -1.6 (-2.72%) | 14,849,665 |
