| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2015 | HKD | 43.8 | 43.8 | 42.65 | 43.2 | 43.2 | +0.1 (+0.23%) | 37,234,991 |
| 16 Sep 2015 | HKD | 42.85 | 43.6 | 42.2 | 43.1 | 43.1 | +0.95 (+2.25%) | 33,994,749 |
| 15 Sep 2015 | HKD | 43.25 | 43.25 | 41.7 | 42.15 | 42.15 | -0.85 (-1.98%) | 32,326,106 |
| 14 Sep 2015 | HKD | 42.9 | 43.6 | 42.5 | 43 | 43 | +0.6 (+1.42%) | 25,035,721 |
| 11 Sep 2015 | HKD | 42.9 | 43.65 | 42.3 | 42.4 | 42.4 | -0.4 (-0.93%) | 31,966,802 |
| 10 Sep 2015 | HKD | 43.3 | 43.4 | 42.7 | 42.8 | 42.8 | -1.25 (-2.84%) | 26,016,946 |
| 9 Sep 2015 | HKD | 43.1 | 44.5 | 42.7 | 44.05 | 44.05 | +2.1 (+5.01%) | 59,756,944 |
| 8 Sep 2015 | HKD | 41 | 42.55 | 40.75 | 41.95 | 41.95 | +0.95 (+2.32%) | 31,427,579 |
| 7 Sep 2015 | HKD | 41.75 | 42 | 40.9 | 41 | 41 | -0.45 (-1.09%) | 33,521,489 |
| 4 Sep 2015 | HKD | 41.5 | 41.95 | 41.2 | 41.45 | 41.45 | -0.05 (-0.12%) | 35,670,988 |
| 3 Sep 2015 | HKD | 41.5 | 41.5 | 41.5 | 41.5 | 41.5 | 0.0 (0.0%) | 0 |
| 2 Sep 2015 | HKD | 42.15 | 42.3 | 41 | 41.5 | 41.5 | -0.65 (-1.54%) | 41,553,122 |
| 1 Sep 2015 | HKD | 43.3 | 43.3 | 42.05 | 42.15 | 42.15 | -0.7 (-1.63%) | 38,968,421 |
| 31 Aug 2015 | HKD | 43.3 | 43.3 | 42.1 | 42.85 | 42.85 | -0.2 (-0.46%) | 36,356,661 |
| 28 Aug 2015 | HKD | 44 | 44.15 | 42.75 | 43.05 | 43.05 | +0.55 (+1.29%) | 59,946,824 |
| 27 Aug 2015 | HKD | 43.5 | 43.55 | 41.6 | 42.5 | 42.5 | +0.45 (+1.07%) | 75,311,630 |
| 26 Aug 2015 | HKD | 43.45 | 43.6 | 41.8 | 42.05 | 42.05 | -0.8 (-1.87%) | 52,245,440 |
| 25 Aug 2015 | HKD | 41.9 | 43.65 | 41.25 | 42.85 | 42.85 | +2.05 (+5.02%) | 76,282,212 |
| 24 Aug 2015 | HKD | 41.9 | 42.15 | 40.4 | 40.8 | 40.8 | -2.75 (-6.31%) | 63,610,350 |
| 21 Aug 2015 | HKD | 43.9 | 44.65 | 43.35 | 43.55 | 43.55 | -0.85 (-1.91%) | 40,935,472 |
| 20 Aug 2015 | HKD | 44.7 | 45.35 | 43.75 | 44.4 | 44.4 | -0.6 (-1.33%) | 41,336,631 |
| 19 Aug 2015 | HKD | 45.8 | 45.95 | 44.75 | 45 | 45 | -1 (-2.17%) | 46,372,739 |
| 18 Aug 2015 | HKD | 47.3 | 47.6 | 46 | 46 | 46 | -0.85 (-1.81%) | 26,852,873 |
| 17 Aug 2015 | HKD | 47.5 | 47.9 | 46.75 | 46.85 | 46.85 | -0.95 (-1.99%) | 19,582,742 |
| 14 Aug 2015 | HKD | 47.95 | 48.65 | 47.75 | 47.8 | 47.8 | -0.05 (-0.10%) | 12,881,222 |
| 13 Aug 2015 | HKD | 47.6 | 48.3 | 47.3 | 47.85 | 47.85 | +0.25 (+0.53%) | 28,819,076 |
| 12 Aug 2015 | HKD | 48.5 | 48.7 | 47.35 | 47.6 | 47.6 | -1.45 (-2.96%) | 31,005,880 |
| 11 Aug 2015 | HKD | 49.65 | 49.85 | 48.85 | 49.05 | 49.05 | -0.35 (-0.71%) | 20,673,685 |
| 10 Aug 2015 | HKD | 50.2 | 50.2 | 49.1 | 49.4 | 49.4 | -0.8 (-1.59%) | 17,842,301 |
| 7 Aug 2015 | HKD | 49.6 | 50.25 | 49.6 | 50.2 | 50.2 | +0.6 (+1.21%) | 12,324,121 |
