| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2015 | HKD | 36.9 | 37.65 | 36.5999 | 37.3 | 16.9777 | +1.15 (+3.18%) | 445,134 |
| 23 Dec 2015 | HKD | 35.7999 | 36.5001 | 35.6 | 36.1501 | 16.4543 | +0.55 (+1.55%) | 487,690 |
| 22 Dec 2015 | HKD | 36.3 | 36.3 | 33.9999 | 35.6 | 16.2039 | -0.35 (-0.97%) | 378,323 |
| 21 Dec 2015 | HKD | 35.9501 | 36.3999 | 35.7 | 35.9501 | 16.3633 | +0.2 (+0.56%) | 845,185 |
| 18 Dec 2015 | HKD | 33.9999 | 35.9501 | 33.8998 | 35.7501 | 16.2722 | +1.7 (+4.99%) | 903,538 |
| 17 Dec 2015 | HKD | 33.2001 | 34.2 | 33.15 | 34.05 | 15.4984 | +0.8 (+2.41%) | 277,766 |
| 16 Dec 2015 | HKD | 34.05 | 34.05 | 32.4 | 33.2501 | 15.1343 | +0.05 (+0.15%) | 736,807 |
| 15 Dec 2015 | HKD | 32.2 | 33.5001 | 32.2 | 33.2001 | 15.1116 | +0.7 (+2.15%) | 140,234 |
| 14 Dec 2015 | HKD | 33.5499 | 33.6001 | 31.0002 | 32.5 | 14.7929 | -1.3 (-3.85%) | 1,120,309 |
| 11 Dec 2015 | HKD | 34.15 | 34.15 | 33.2001 | 33.8 | 15.3846 | -0.25 (-0.73%) | 200,036 |
| 10 Dec 2015 | HKD | 34.4 | 34.4501 | 33.8 | 34.05 | 15.4984 | -0.15 (-0.44%) | 249,403 |
| 9 Dec 2015 | HKD | 34.15 | 34.4 | 33.8998 | 34.2 | 15.5667 | -0.1 (-0.29%) | 131,468 |
| 8 Dec 2015 | HKD | 35.1499 | 35.1499 | 33.65 | 34.3001 | 15.6122 | -0.7 (-2.00%) | 648,708 |
| 7 Dec 2015 | HKD | 35.3499 | 35.3499 | 34.7001 | 34.9999 | 15.9308 | -0.45 (-1.27%) | 430,941 |
| 4 Dec 2015 | HKD | 36.0499 | 36.3999 | 35.1 | 35.45 | 16.1356 | -0.85 (-2.34%) | 309,073 |
| 3 Dec 2015 | HKD | 35.9002 | 36.3501 | 35.45 | 36.3 | 16.5225 | +0.9 (+2.54%) | 880,250 |
| 2 Dec 2015 | HKD | 35.3001 | 35.7999 | 34.9501 | 35.4 | 16.1129 | +0.1 (+0.28%) | 289,081 |
| 1 Dec 2015 | HKD | 34.55 | 35.65 | 34.5001 | 35.3001 | 16.0674 | +0.45 (+1.29%) | 1,208,328 |
| 30 Nov 2015 | HKD | 34.15 | 34.9999 | 34.15 | 34.85 | 15.8625 | -0.1 (-0.29%) | 663,076 |
| 27 Nov 2015 | HKD | 35.1499 | 35.7 | 33.9999 | 34.9501 | 15.9081 | -0.45 (-1.27%) | 292,583 |
| 26 Nov 2015 | HKD | 35.4 | 35.9002 | 35.1499 | 35.4 | 16.1129 | -0.05 (-0.14%) | 294,837 |
| 25 Nov 2015 | HKD | 35.7999 | 36 | 35.1 | 35.45 | 16.1356 | -0.35 (-0.98%) | 129,240 |
| 24 Nov 2015 | HKD | 35.85 | 36.1501 | 34.9999 | 35.7999 | 16.2949 | -0.2 (-0.56%) | 620,465 |
| 23 Nov 2015 | HKD | 35.1499 | 36.1501 | 35.1499 | 36 | 16.386 | -0.1 (-0.28%) | 107,411 |
| 20 Nov 2015 | HKD | 35.6 | 36.5001 | 35.0501 | 36.1001 | 16.4315 | +0.1 (+0.28%) | 302,307 |
| 19 Nov 2015 | HKD | 35.25 | 36.1001 | 35.25 | 36 | 16.386 | +0.65 (+1.84%) | 283,171 |
| 18 Nov 2015 | HKD | 35.7501 | 36.1501 | 34.9501 | 35.3499 | 16.0901 | +0.05 (+0.14%) | 102,709 |
| 17 Nov 2015 | HKD | 35.9002 | 35.9002 | 34.05 | 35.3001 | 16.0674 | +0.45 (+1.29%) | 146,952 |
| 16 Nov 2015 | HKD | 35.1998 | 35.1998 | 34.4501 | 34.85 | 15.8625 | -0.8 (-2.24%) | 389,594 |
| 13 Nov 2015 | HKD | 35.6 | 36 | 35.1499 | 35.65 | 16.2267 | -1.45 (-3.91%) | 1,292,275 |
