| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2015 | HKD | 47.8 | 48.25 | 47.4 | 47.65 | 47.65 | -0.5 (-1.04%) | 14,406,630 |
| 9 Dec 2015 | HKD | 47.55 | 48.2 | 47.05 | 48.15 | 48.15 | +0.3 (+0.63%) | 16,810,443 |
| 8 Dec 2015 | HKD | 48.45 | 48.45 | 47.3 | 47.85 | 47.85 | -0.65 (-1.34%) | 25,074,674 |
| 7 Dec 2015 | HKD | 48.9 | 49 | 48.4 | 48.5 | 48.5 | +0.05 (+0.10%) | 19,492,441 |
| 4 Dec 2015 | HKD | 47.9 | 48.75 | 47.8 | 48.45 | 48.45 | +0.05 (+0.10%) | 23,646,015 |
| 3 Dec 2015 | HKD | 48.25 | 48.75 | 47.85 | 48.4 | 48.4 | -0.1 (-0.21%) | 18,660,917 |
| 2 Dec 2015 | HKD | 48 | 48.6 | 47.95 | 48.5 | 48.5 | +0.75 (+1.57%) | 26,622,161 |
| 1 Dec 2015 | HKD | 46.95 | 48 | 46.9 | 47.75 | 47.75 | +1.45 (+3.13%) | 28,296,903 |
| 30 Nov 2015 | HKD | 46.4 | 47.2 | 45.7 | 46.3 | 46.3 | -0.2 (-0.43%) | 39,797,668 |
| 27 Nov 2015 | HKD | 47.9 | 47.9 | 46.45 | 46.5 | 46.5 | -1.25 (-2.62%) | 21,954,643 |
| 26 Nov 2015 | HKD | 48.35 | 48.35 | 47.55 | 47.75 | 47.75 | +0.1 (+0.21%) | 18,836,141 |
| 25 Nov 2015 | HKD | 47.65 | 48 | 47.35 | 47.65 | 47.65 | -0.15 (-0.31%) | 14,905,409 |
| 24 Nov 2015 | HKD | 47.95 | 48.05 | 47.5 | 47.8 | 47.8 | -0.15 (-0.31%) | 13,416,522 |
| 23 Nov 2015 | HKD | 47.9 | 48.15 | 47.55 | 47.95 | 47.95 | +0.05 (+0.10%) | 11,534,416 |
| 20 Nov 2015 | HKD | 47.1 | 48.15 | 47 | 47.9 | 47.9 | +0.6 (+1.27%) | 16,258,153 |
| 19 Nov 2015 | HKD | 47.25 | 47.45 | 46.9 | 47.3 | 47.3 | +0.85 (+1.83%) | 23,145,925 |
| 18 Nov 2015 | HKD | 46.5 | 46.7 | 46.1 | 46.45 | 46.45 | -0.1 (-0.21%) | 18,657,704 |
| 17 Nov 2015 | HKD | 47 | 47.1 | 46.5 | 46.55 | 46.55 | +0.25 (+0.54%) | 19,149,050 |
| 16 Nov 2015 | HKD | 46.5 | 46.75 | 46.1 | 46.3 | 46.3 | -1.35 (-2.83%) | 21,038,222 |
| 13 Nov 2015 | HKD | 47.5 | 47.9 | 47.2 | 47.65 | 47.65 | -0.8 (-1.65%) | 19,450,830 |
| 12 Nov 2015 | HKD | 46.8 | 48.8 | 46.65 | 48.45 | 48.45 | +1.75 (+3.75%) | 27,432,766 |
| 11 Nov 2015 | HKD | 47.25 | 47.5 | 46.5 | 46.7 | 46.7 | -0.55 (-1.16%) | 21,235,070 |
| 10 Nov 2015 | HKD | 48.3 | 48.3 | 46.65 | 47.25 | 47.25 | -1.05 (-2.17%) | 27,368,028 |
| 9 Nov 2015 | HKD | 47.95 | 48.65 | 47.7 | 48.3 | 48.3 | +0.5 (+1.05%) | 22,993,684 |
| 6 Nov 2015 | HKD | 47.75 | 47.95 | 47.25 | 47.8 | 47.8 | +0.05 (+0.10%) | 20,291,753 |
| 5 Nov 2015 | HKD | 48.15 | 48.2 | 47.4 | 47.75 | 47.75 | -0.2 (-0.42%) | 29,610,728 |
| 4 Nov 2015 | HKD | 47 | 48 | 46.45 | 47.95 | 47.95 | +1.5 (+3.23%) | 46,158,229 |
| 3 Nov 2015 | HKD | 46.25 | 46.9 | 45.9 | 46.45 | 46.45 | +0.85 (+1.86%) | 21,206,527 |
| 2 Nov 2015 | HKD | 45.15 | 46.15 | 44.8 | 45.6 | 45.6 | 0.0 (0.0%) | 24,638,984 |
| 30 Oct 2015 | HKD | 47.5 | 47.5 | 45.5 | 45.6 | 45.6 | -1.4 (-2.98%) | 33,906,295 |
