| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2015 | HKD | 59.75 | 60.35 | 58.3 | 58.85 | 58.85 | -1.75 (-2.89%) | 18,653,736 |
| 21 Sep 2015 | HKD | 61.85 | 61.85 | 60.1 | 60.6 | 60.6 | -1.85 (-2.96%) | 30,348,252 |
| 18 Sep 2015 | HKD | 60.8 | 65.85 | 60.45 | 62.45 | 62.45 | +2.8 (+4.69%) | 77,622,470 |
| 17 Sep 2015 | HKD | 59.9 | 59.95 | 58.35 | 59.65 | 59.65 | +0.6 (+1.02%) | 17,790,149 |
| 16 Sep 2015 | HKD | 58 | 59.25 | 57.35 | 59.05 | 59.05 | +2.1 (+3.69%) | 12,332,432 |
| 15 Sep 2015 | HKD | 59.2 | 59.3 | 56.6 | 56.95 | 56.95 | -2.15 (-3.64%) | 13,840,470 |
| 14 Sep 2015 | HKD | 59.85 | 59.85 | 57.85 | 59.1 | 59.1 | +0.6 (+1.03%) | 10,270,949 |
| 11 Sep 2015 | HKD | 57.45 | 58.75 | 57.1 | 58.5 | 58.5 | +1.7 (+2.99%) | 12,038,326 |
| 10 Sep 2015 | HKD | 55.4 | 57.05 | 55.4 | 56.8 | 56.8 | +0.3 (+0.53%) | 15,567,434 |
| 9 Sep 2015 | HKD | 56 | 56.55 | 55.2 | 56.5 | 56.5 | +1.5 (+2.73%) | 11,833,651 |
| 8 Sep 2015 | HKD | 54.85 | 55.6 | 54.25 | 55 | 55 | +1 (+1.85%) | 14,037,257 |
| 7 Sep 2015 | HKD | 54.5 | 54.9 | 53.75 | 54 | 54 | +0.05 (+0.09%) | 10,421,003 |
| 4 Sep 2015 | HKD | 54.15 | 54.65 | 53.7 | 53.95 | 53.95 | +0.9 (+1.70%) | 11,101,747 |
| 3 Sep 2015 | HKD | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | 0.0 (0.0%) | 0 |
| 2 Sep 2015 | HKD | 54.25 | 54.25 | 52.5 | 53.05 | 53.05 | -0.65 (-1.21%) | 8,253,223 |
| 1 Sep 2015 | HKD | 53.7 | 54.5 | 53.35 | 53.7 | 53.7 | -0.6 (-1.10%) | 9,732,722 |
| 31 Aug 2015 | HKD | 53.55 | 54.65 | 52.75 | 54.3 | 54.3 | +1.7 (+3.23%) | 10,901,327 |
| 28 Aug 2015 | HKD | 54 | 54 | 52.6 | 52.6 | 52.6 | -0.25 (-0.47%) | 12,728,337 |
| 27 Aug 2015 | HKD | 52.45 | 53 | 51.25 | 52.85 | 52.85 | +2.55 (+5.07%) | 14,967,107 |
| 26 Aug 2015 | HKD | 51.2 | 51.8 | 50.1 | 50.3 | 50.3 | -1.9 (-3.64%) | 16,957,577 |
| 25 Aug 2015 | HKD | 51.5 | 53.7 | 50.8 | 52.2 | 52.2 | +1.35 (+2.65%) | 21,461,390 |
| 24 Aug 2015 | HKD | 53 | 53 | 50.7 | 50.85 | 50.85 | -3.7 (-6.78%) | 14,708,128 |
| 21 Aug 2015 | HKD | 55.05 | 55.5 | 53.3 | 54.55 | 54.55 | -2.05 (-3.62%) | 17,814,008 |
| 20 Aug 2015 | HKD | 56.15 | 57.25 | 56.15 | 56.6 | 56.6 | -0.7 (-1.22%) | 7,464,344 |
| 19 Aug 2015 | HKD | 58.6 | 58.95 | 57 | 57.3 | 57.3 | -1.3 (-2.22%) | 8,568,478 |
| 18 Aug 2015 | HKD | 59.5 | 59.8 | 58.5 | 58.6 | 58.6 | -0.9 (-1.51%) | 4,960,051 |
| 17 Aug 2015 | HKD | 59.4 | 59.8 | 59 | 59.5 | 59.5 | +0.15 (+0.25%) | 3,817,354 |
| 14 Aug 2015 | HKD | 59.45 | 59.95 | 59 | 59.35 | 59.35 | -0.3 (-0.50%) | 5,592,989 |
| 13 Aug 2015 | HKD | 59.85 | 60.15 | 59.4 | 59.65 | 59.65 | -0.5 (-0.83%) | 6,641,024 |
| 12 Aug 2015 | HKD | 60.1 | 60.6 | 59.9 | 60.15 | 60.15 | -0.8 (-1.31%) | 8,824,387 |
