| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2015 | HKD | 46.8 | 47.35 | 46.55 | 47 | 47 | +0.15 (+0.32%) | 26,172,881 |
| 28 Oct 2015 | HKD | 47.1 | 47.4 | 46.8 | 46.85 | 46.85 | -0.05 (-0.11%) | 18,911,936 |
| 27 Oct 2015 | HKD | 46.3 | 47 | 46.25 | 46.9 | 46.9 | +0.25 (+0.54%) | 20,297,905 |
| 26 Oct 2015 | HKD | 47.75 | 47.75 | 46.55 | 46.65 | 46.65 | -0.1 (-0.21%) | 25,205,029 |
| 23 Oct 2015 | HKD | 46.2 | 46.95 | 46.15 | 46.75 | 46.75 | +1.35 (+2.97%) | 26,154,421 |
| 22 Oct 2015 | HKD | 45.2 | 45.9 | 45.2 | 45.4 | 45.4 | -0.5 (-1.09%) | 20,115,957 |
| 21 Oct 2015 | HKD | 45.9 | 45.9 | 45.9 | 45.9 | 45.9 | 0.0 (0.0%) | 0 |
| 20 Oct 2015 | HKD | 45.5 | 46.1 | 45.1 | 45.9 | 45.9 | +0.1 (+0.22%) | 20,384,987 |
| 19 Oct 2015 | HKD | 47.2 | 47.45 | 45.65 | 45.8 | 45.8 | -0.4 (-0.87%) | 26,055,143 |
| 16 Oct 2015 | HKD | 46.15 | 47.2 | 46 | 46.2 | 46.2 | +1.5 (+3.36%) | 45,396,245 |
| 15 Oct 2015 | HKD | 44.5 | 45 | 44.15 | 44.7 | 44.7 | +0.85 (+1.94%) | 27,612,108 |
| 14 Oct 2015 | HKD | 43.65 | 44.25 | 43.4 | 43.85 | 43.85 | -0.4 (-0.90%) | 18,894,344 |
| 13 Oct 2015 | HKD | 44.6 | 44.95 | 43.35 | 44.25 | 44.25 | -0.75 (-1.67%) | 26,291,235 |
| 12 Oct 2015 | HKD | 44.7 | 45.45 | 44.5 | 45 | 45 | +0.35 (+0.78%) | 26,781,135 |
| 9 Oct 2015 | HKD | 44.85 | 45 | 44.55 | 44.65 | 44.65 | +0.3 (+0.68%) | 26,945,009 |
| 8 Oct 2015 | HKD | 44.75 | 44.85 | 44 | 44.35 | 44.35 | +0.3 (+0.68%) | 30,848,496 |
| 7 Oct 2015 | HKD | 43.3 | 44.2 | 42.8 | 44.05 | 44.05 | +1.3 (+3.04%) | 35,018,918 |
| 6 Oct 2015 | HKD | 43.45 | 43.45 | 42.6 | 42.75 | 42.75 | +0.05 (+0.12%) | 24,730,636 |
| 5 Oct 2015 | HKD | 43.05 | 43.3 | 42.3 | 42.7 | 42.7 | +0.15 (+0.35%) | 35,895,160 |
| 2 Oct 2015 | HKD | 40.85 | 42.6 | 40.85 | 42.55 | 42.55 | +2.5 (+6.24%) | 57,351,941 |
| 1 Oct 2015 | HKD | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 0.0 (0.0%) | 0 |
| 30 Sep 2015 | HKD | 39.55 | 40.4 | 39.55 | 40.05 | 40.05 | +0.7 (+1.78%) | 57,266,997 |
| 29 Sep 2015 | HKD | 39.4 | 39.55 | 38.85 | 39.35 | 39.35 | -1.25 (-3.08%) | 36,460,172 |
| 28 Sep 2015 | HKD | 40.6 | 40.6 | 40.6 | 40.6 | 40.6 | 0.0 (0.0%) | 0 |
| 25 Sep 2015 | HKD | 40.6 | 41.1 | 40.25 | 40.6 | 40.6 | 0.0 (0.0%) | 34,276,649 |
| 24 Sep 2015 | HKD | 41.6 | 42 | 40.5 | 40.6 | 40.6 | -1.1 (-2.64%) | 31,301,823 |
| 23 Sep 2015 | HKD | 42.05 | 42.5 | 40.5 | 41.7 | 41.7 | -0.85 (-2.00%) | 29,655,751 |
| 22 Sep 2015 | HKD | 42.95 | 43.6 | 42.5 | 42.55 | 42.55 | -0.15 (-0.35%) | 16,577,006 |
| 21 Sep 2015 | HKD | 42.85 | 43.2 | 42.25 | 42.7 | 42.7 | -0.5 (-1.16%) | 15,944,671 |
| 18 Sep 2015 | HKD | 43 | 43.75 | 42.95 | 43.2 | 43.2 | 0.0 (0.0%) | 33,648,653 |
