| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2016 | HKD | 41.2 | 41.75 | 40.1 | 40.35 | 40.35 | -0.05 (-0.12%) | 35,606,246 |
| 20 Jan 2016 | HKD | 41.75 | 41.8 | 40.05 | 40.4 | 40.4 | -2.05 (-4.83%) | 47,332,642 |
| 19 Jan 2016 | HKD | 41.15 | 42.5 | 40.5 | 42.45 | 42.45 | +1.1 (+2.66%) | 26,606,313 |
| 18 Jan 2016 | HKD | 41.8 | 42 | 41.3 | 41.35 | 41.35 | -1.1 (-2.59%) | 25,446,878 |
| 15 Jan 2016 | HKD | 42.5 | 42.9 | 42.1 | 42.45 | 42.45 | -0.25 (-0.59%) | 19,980,935 |
| 14 Jan 2016 | HKD | 42.3 | 42.85 | 42.05 | 42.7 | 42.7 | -0.4 (-0.93%) | 24,100,187 |
| 13 Jan 2016 | HKD | 43.1 | 43.85 | 42.65 | 43.1 | 43.1 | +1.1 (+2.62%) | 23,299,012 |
| 12 Jan 2016 | HKD | 42.8 | 43.3 | 41.95 | 42 | 42 | -0.3 (-0.71%) | 28,610,123 |
| 11 Jan 2016 | HKD | 42.55 | 43.1 | 42.25 | 42.3 | 42.3 | -1.45 (-3.31%) | 25,328,898 |
| 8 Jan 2016 | HKD | 43.65 | 44.4 | 43.55 | 43.75 | 43.75 | +0.1 (+0.23%) | 25,195,079 |
| 7 Jan 2016 | HKD | 44.3 | 44.6 | 43.15 | 43.65 | 43.65 | -1.4 (-3.11%) | 29,220,124 |
| 6 Jan 2016 | HKD | 45.9 | 46.2 | 45 | 45.05 | 45.05 | -0.6 (-1.31%) | 18,742,724 |
| 5 Jan 2016 | HKD | 46.8 | 46.9 | 45.25 | 45.65 | 45.65 | +0.2 (+0.44%) | 20,689,425 |
| 4 Jan 2016 | HKD | 46.2 | 46.35 | 45.2 | 45.45 | 45.45 | -1.15 (-2.47%) | 27,187,337 |
| 1 Jan 2016 | HKD | 46.6 | 46.6 | 46.6 | 46.6 | 46.6 | 0.0 (0.0%) | 0 |
| 31 Dec 2015 | HKD | 46.45 | 46.85 | 46.35 | 46.6 | 46.6 | +0.25 (+0.54%) | 5,571,602 |
| 30 Dec 2015 | HKD | 46.75 | 46.95 | 46.25 | 46.35 | 46.35 | -0.05 (-0.11%) | 8,623,677 |
| 29 Dec 2015 | HKD | 46.55 | 46.55 | 46.15 | 46.4 | 46.4 | 0.0 (0.0%) | 9,572,374 |
| 28 Dec 2015 | HKD | 47 | 47.05 | 46.1 | 46.4 | 46.4 | -0.6 (-1.28%) | 7,582,069 |
| 25 Dec 2015 | HKD | 47 | 47 | 47 | 47 | 47 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | HKD | 47.4 | 47.45 | 46.9 | 47 | 47 | +0.2 (+0.43%) | 5,534,376 |
| 23 Dec 2015 | HKD | 47.4 | 47.8 | 46.75 | 46.8 | 46.8 | -0.2 (-0.43%) | 15,411,954 |
| 22 Dec 2015 | HKD | 46.9 | 47.15 | 46.6 | 47 | 47 | +0.35 (+0.75%) | 13,897,289 |
| 21 Dec 2015 | HKD | 46.15 | 46.8 | 46.15 | 46.65 | 46.65 | 0.0 (0.0%) | 9,551,561 |
| 18 Dec 2015 | HKD | 46.6 | 47.5 | 46.25 | 46.65 | 46.65 | -0.45 (-0.96%) | 20,846,993 |
| 17 Dec 2015 | HKD | 46.55 | 47.15 | 46.5 | 47.1 | 47.1 | +0.65 (+1.40%) | 21,515,692 |
| 16 Dec 2015 | HKD | 45.9 | 47.15 | 45.9 | 46.45 | 46.45 | +1.05 (+2.31%) | 21,834,686 |
| 15 Dec 2015 | HKD | 45.85 | 46 | 45.35 | 45.4 | 45.4 | -0.45 (-0.98%) | 15,650,466 |
| 14 Dec 2015 | HKD | 45.25 | 46.25 | 45.1 | 45.85 | 45.85 | -0.75 (-1.61%) | 28,312,027 |
| 11 Dec 2015 | HKD | 47.35 | 47.55 | 46.3 | 46.6 | 46.6 | -1.05 (-2.20%) | 25,105,433 |
