| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2016 | HKD | 42.5 | 42.55 | 42 | 42.4 | 42.4 | +0.45 (+1.07%) | 32,306,130 |
| 2 Mar 2016 | HKD | 41.5 | 42.1 | 41.3 | 41.95 | 41.95 | +1.65 (+4.09%) | 45,697,660 |
| 1 Mar 2016 | HKD | 40.1 | 40.4 | 39.7 | 40.3 | 40.3 | +0.6 (+1.51%) | 27,349,911 |
| 29 Feb 2016 | HKD | 40.8 | 40.8 | 39.5 | 39.7 | 39.7 | -0.95 (-2.34%) | 29,636,119 |
| 26 Feb 2016 | HKD | 40.45 | 40.85 | 39.9 | 40.65 | 40.65 | +1.15 (+2.91%) | 45,906,352 |
| 25 Feb 2016 | HKD | 39.8 | 39.9 | 39.05 | 39.5 | 39.5 | +0.35 (+0.89%) | 44,745,928 |
| 24 Feb 2016 | HKD | 39.6 | 39.75 | 38.4 | 39.15 | 39.15 | -0.95 (-2.37%) | 32,800,430 |
| 23 Feb 2016 | HKD | 39.9 | 40.35 | 39.8 | 40.1 | 40.1 | +0.3 (+0.75%) | 24,516,502 |
| 22 Feb 2016 | HKD | 39.35 | 39.9 | 39.1 | 39.8 | 39.8 | +0.45 (+1.14%) | 25,422,088 |
| 19 Feb 2016 | HKD | 39.05 | 39.8 | 39.05 | 39.35 | 39.35 | +0.1 (+0.25%) | 18,763,887 |
| 18 Feb 2016 | HKD | 39.5 | 39.5 | 39 | 39.25 | 39.25 | +1 (+2.61%) | 34,334,703 |
| 17 Feb 2016 | HKD | 39 | 39.3 | 38.1 | 38.25 | 38.25 | -0.3 (-0.78%) | 31,268,518 |
| 16 Feb 2016 | HKD | 38.5 | 39 | 38.3 | 38.55 | 38.55 | +0.35 (+0.92%) | 30,800,980 |
| 15 Feb 2016 | HKD | 38 | 38.3 | 37.75 | 38.2 | 38.2 | +0.95 (+2.55%) | 49,905,539 |
| 12 Feb 2016 | HKD | 37.1 | 37.6 | 36.85 | 37.25 | 37.25 | -0.9 (-2.36%) | 44,065,371 |
| 11 Feb 2016 | HKD | 37.8 | 38.4 | 37.2 | 38.15 | 38.15 | -1.25 (-3.17%) | 67,471,602 |
| 10 Feb 2016 | HKD | 39.4 | 39.4 | 39.4 | 39.4 | 39.4 | 0.0 (0.0%) | 0 |
| 9 Feb 2016 | HKD | 39.4 | 39.4 | 39.4 | 39.4 | 39.4 | 0.0 (0.0%) | 0 |
| 8 Feb 2016 | HKD | 39.4 | 39.4 | 39.4 | 39.4 | 39.4 | 0.0 (0.0%) | 0 |
| 5 Feb 2016 | HKD | 41 | 41 | 39.2 | 39.4 | 39.4 | -0.5 (-1.25%) | 56,807,088 |
| 4 Feb 2016 | HKD | 39.7 | 40.4 | 39.65 | 39.9 | 39.9 | +0.95 (+2.44%) | 50,701,293 |
| 3 Feb 2016 | HKD | 37.45 | 39.5 | 37.1 | 38.95 | 38.95 | -2 (-4.88%) | 141,175,596 |
| 2 Feb 2016 | HKD | 42.4 | 42.6 | 40.9 | 40.95 | 40.95 | -1.2 (-2.85%) | 42,296,747 |
| 1 Feb 2016 | HKD | 43.5 | 43.5 | 41.85 | 42.15 | 42.15 | -0.7 (-1.63%) | 29,896,314 |
| 29 Jan 2016 | HKD | 42 | 42.95 | 41.5 | 42.85 | 42.85 | +0.6 (+1.42%) | 38,142,725 |
| 28 Jan 2016 | HKD | 42.8 | 43 | 41.65 | 42.25 | 42.25 | -0.7 (-1.63%) | 31,750,945 |
| 27 Jan 2016 | HKD | 42.55 | 43.4 | 42.55 | 42.95 | 42.95 | +1.15 (+2.75%) | 32,160,893 |
| 26 Jan 2016 | HKD | 41.5 | 42.4 | 41.45 | 41.8 | 41.8 | -0.65 (-1.53%) | 21,809,915 |
| 25 Jan 2016 | HKD | 43.05 | 43.2 | 42.35 | 42.45 | 42.45 | +0.65 (+1.56%) | 28,659,484 |
| 22 Jan 2016 | HKD | 41.45 | 42.2 | 40.45 | 41.8 | 41.8 | +1.45 (+3.59%) | 38,340,886 |
