| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2016 | HKD | 10.5 | 10.56 | 10.36 | 10.4 | 10.4 | -0.08 (-0.76%) | 1,922,000 |
| 21 Apr 2016 | HKD | 10.56 | 10.7 | 10.4 | 10.48 | 10.48 | -0.04 (-0.38%) | 1,898,000 |
| 20 Apr 2016 | HKD | 10.86 | 10.92 | 10.42 | 10.52 | 10.52 | -0.38 (-3.49%) | 1,886,000 |
| 19 Apr 2016 | HKD | 10.6 | 10.96 | 10.5 | 10.9 | 10.9 | +0.46 (+4.41%) | 1,878,000 |
| 18 Apr 2016 | HKD | 10.68 | 10.72 | 10.38 | 10.44 | 10.44 | -0.2 (-1.88%) | 1,942,000 |
| 15 Apr 2016 | HKD | 10.72 | 10.8 | 10.3 | 10.64 | 10.64 | -0.02 (-0.19%) | 1,634,000 |
| 14 Apr 2016 | HKD | 10.9 | 11.1 | 10.58 | 10.66 | 10.66 | -0.32 (-2.91%) | 1,864,000 |
| 13 Apr 2016 | HKD | 11.14 | 11.3 | 10.84 | 10.98 | 10.98 | -0.24 (-2.14%) | 2,306,000 |
| 12 Apr 2016 | HKD | 10.96 | 11.3 | 10.92 | 11.22 | 11.22 | +0.24 (+2.19%) | 1,708,000 |
| 11 Apr 2016 | HKD | 11.04 | 11.06 | 10.9 | 10.98 | 10.98 | -0.04 (-0.36%) | 1,686,000 |
| 8 Apr 2016 | HKD | 10.9 | 11.16 | 10.64 | 11.02 | 11.02 | -0.04 (-0.36%) | 1,844,000 |
| 7 Apr 2016 | HKD | 11.62 | 11.62 | 11.02 | 11.06 | 11.06 | -0.18 (-1.60%) | 1,836,000 |
| 6 Apr 2016 | HKD | 11.18 | 11.48 | 11.12 | 11.24 | 11.24 | +0.02 (+0.18%) | 1,812,000 |
| 5 Apr 2016 | HKD | 11.22 | 11.36 | 10.82 | 11.22 | 11.22 | 0.0 (0.0%) | 1,842,000 |
| 4 Apr 2016 | HKD | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.0 (0.0%) | 0 |
| 1 Apr 2016 | HKD | 11.06 | 11.3 | 10.9 | 11.22 | 11.22 | +0.12 (+1.08%) | 1,822,000 |
| 31 Mar 2016 | HKD | 11 | 11.4 | 10.38 | 11.1 | 11.1 | +0.3 (+2.78%) | 2,164,000 |
| 30 Mar 2016 | HKD | 10.6 | 11 | 10.3 | 10.8 | 10.8 | +0.06 (+0.56%) | 2,148,000 |
| 29 Mar 2016 | HKD | 11.06 | 11.06 | 10.18 | 10.74 | 10.74 | -0.46 (-4.11%) | 2,010,000 |
| 28 Mar 2016 | HKD | 11.2 | 11.2 | 11.2 | 11.2 | 11.2 | 0.0 (0.0%) | 0 |
| 25 Mar 2016 | HKD | 11.2 | 11.2 | 11.2 | 11.2 | 11.2 | 0.0 (0.0%) | 0 |
| 24 Mar 2016 | HKD | 11.08 | 11.32 | 10.2 | 11.2 | 11.2 | +0.1 (+0.90%) | 2,140,000 |
| 23 Mar 2016 | HKD | 11.24 | 11.38 | 10.92 | 11.1 | 11.1 | -0.08 (-0.72%) | 1,638,000 |
| 22 Mar 2016 | HKD | 11.34 | 11.62 | 10.82 | 11.18 | 11.18 | -0.12 (-1.06%) | 1,900,024 |
| 21 Mar 2016 | HKD | 11.56 | 11.6 | 10.98 | 11.3 | 11.3 | -0.2 (-1.74%) | 1,772,000 |
| 18 Mar 2016 | HKD | 11.2 | 11.82 | 11.12 | 11.5 | 11.5 | +0.44 (+3.98%) | 1,855,417 |
| 17 Mar 2016 | HKD | 10.5 | 11.1 | 10.42 | 11.06 | 11.06 | +0.6 (+5.74%) | 1,892,000 |
| 16 Mar 2016 | HKD | 10.1 | 10.66 | 10.1 | 10.46 | 10.46 | +0.22 (+2.15%) | 1,924,000 |
| 15 Mar 2016 | HKD | 10.6 | 10.68 | 10.1 | 10.24 | 10.24 | -0.42 (-3.94%) | 1,994,100 |
| 14 Mar 2016 | HKD | 10.96 | 10.96 | 10.04 | 10.66 | 10.66 | -0.16 (-1.48%) | 2,027,400 |
