| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2016 | HKD | 46.15 | 46.2 | 44.9 | 45.7 | 45.7 | +1.1 (+2.47%) | 41,682,178 |
| 13 Apr 2016 | HKD | 43.85 | 44.75 | 43.55 | 44.6 | 44.6 | +1.15 (+2.65%) | 27,827,566 |
| 12 Apr 2016 | HKD | 43.65 | 43.65 | 43.15 | 43.45 | 43.45 | +0.35 (+0.81%) | 12,724,355 |
| 11 Apr 2016 | HKD | 43.1 | 43.45 | 42.75 | 43.1 | 43.1 | -0.15 (-0.35%) | 15,384,352 |
| 8 Apr 2016 | HKD | 42.55 | 43.3 | 42.3 | 43.25 | 43.25 | +0.6 (+1.41%) | 11,144,107 |
| 7 Apr 2016 | HKD | 43.05 | 43.15 | 42.55 | 42.65 | 42.65 | +0.2 (+0.47%) | 13,780,853 |
| 6 Apr 2016 | HKD | 42.5 | 42.95 | 42.3 | 42.45 | 42.45 | -0.25 (-0.59%) | 17,498,763 |
| 5 Apr 2016 | HKD | 43.55 | 43.55 | 42.55 | 42.7 | 42.7 | -0.45 (-1.04%) | 21,514,546 |
| 4 Apr 2016 | HKD | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | 0.0 (0.0%) | 0 |
| 1 Apr 2016 | HKD | 44.3 | 44.35 | 43.1 | 43.15 | 43.15 | -0.8 (-1.82%) | 22,056,193 |
| 31 Mar 2016 | HKD | 44.3 | 44.3 | 43.55 | 43.95 | 43.95 | +0.05 (+0.11%) | 21,854,268 |
| 30 Mar 2016 | HKD | 42.95 | 43.95 | 42.8 | 43.9 | 43.9 | +1.45 (+3.42%) | 37,464,799 |
| 29 Mar 2016 | HKD | 42.25 | 42.6 | 41.7 | 42.45 | 42.45 | +0.6 (+1.43%) | 26,073,756 |
| 28 Mar 2016 | HKD | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | 0.0 (0.0%) | 0 |
| 25 Mar 2016 | HKD | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | 0.0 (0.0%) | 0 |
| 24 Mar 2016 | HKD | 42 | 42.45 | 41.5 | 41.85 | 41.85 | -0.4 (-0.95%) | 24,456,334 |
| 23 Mar 2016 | HKD | 42.55 | 42.85 | 42.2 | 42.25 | 42.25 | -0.3 (-0.71%) | 17,005,288 |
| 22 Mar 2016 | HKD | 43 | 43 | 42.35 | 42.55 | 42.55 | -0.3 (-0.70%) | 17,082,768 |
| 21 Mar 2016 | HKD | 43 | 43 | 42.5 | 42.85 | 42.85 | +0.15 (+0.35%) | 16,141,823 |
| 18 Mar 2016 | HKD | 42.5 | 42.85 | 42.5 | 42.7 | 42.7 | +0.25 (+0.59%) | 19,193,009 |
| 17 Mar 2016 | HKD | 43 | 43.15 | 42.25 | 42.45 | 42.45 | +0.15 (+0.35%) | 23,891,138 |
| 16 Mar 2016 | HKD | 42.55 | 42.75 | 42 | 42.3 | 42.3 | -0.25 (-0.59%) | 20,216,638 |
| 15 Mar 2016 | HKD | 42.15 | 42.8 | 42.1 | 42.55 | 42.55 | -0.1 (-0.23%) | 17,339,892 |
| 14 Mar 2016 | HKD | 42.25 | 42.95 | 41.95 | 42.65 | 42.65 | -0.35 (-0.81%) | 40,544,899 |
| 11 Mar 2016 | HKD | 41.65 | 43.3 | 41.65 | 43 | 43 | +0.95 (+2.26%) | 31,216,488 |
| 10 Mar 2016 | HKD | 42 | 42.45 | 41.9 | 42.05 | 42.05 | +0.45 (+1.08%) | 24,988,775 |
| 9 Mar 2016 | HKD | 41.7 | 41.85 | 41.2 | 41.6 | 41.6 | +0.2 (+0.48%) | 16,000,119 |
| 8 Mar 2016 | HKD | 41.7 | 41.9 | 41.3 | 41.4 | 41.4 | -0.3 (-0.72%) | 9,381,677 |
| 7 Mar 2016 | HKD | 42.5 | 42.5 | 41.35 | 41.7 | 41.7 | -0.35 (-0.83%) | 27,795,293 |
| 4 Mar 2016 | HKD | 42.95 | 42.95 | 41.65 | 42.05 | 42.05 | -0.35 (-0.83%) | 28,202,670 |
