| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2016 | HKD | 11.98 | 11.98 | 11.24 | 11.54 | 4.616 | +0.06 (+0.52%) | 362,500 |
| 27 Jan 2016 | HKD | 12.46 | 12.48 | 11.36 | 11.48 | 4.592 | +0.2 (+1.77%) | 320,000 |
| 26 Jan 2016 | HKD | 11.28 | 11.3 | 10.8 | 11.28 | 4.512 | 0.0 (0.0%) | 1,210,000 |
| 25 Jan 2016 | HKD | 11.26 | 11.28 | 10.78 | 11.28 | 4.512 | +0.02 (+0.18%) | 852,500 |
| 22 Jan 2016 | HKD | 10 | 11.26 | 10 | 11.26 | 4.504 | +0.18 (+1.62%) | 1,032,500 |
| 21 Jan 2016 | HKD | 11.26 | 11.26 | 10.26 | 11.08 | 4.432 | +0.08 (+0.73%) | 562,500 |
| 20 Jan 2016 | HKD | 12 | 12.78 | 11 | 11 | 4.4 | -1.38 (-11.15%) | 1,100,000 |
| 19 Jan 2016 | HKD | 13 | 13.32 | 12.02 | 12.38 | 4.952 | -0.78 (-5.93%) | 915,000 |
| 18 Jan 2016 | HKD | 13.4 | 13.64 | 13.1 | 13.16 | 5.264 | -0.52 (-3.80%) | 297,500 |
| 15 Jan 2016 | HKD | 13.64 | 13.82 | 13.6 | 13.68 | 5.472 | -0.02 (-0.15%) | 265,000 |
| 14 Jan 2016 | HKD | 14.06 | 14.2 | 13.26 | 13.7 | 5.48 | -0.52 (-3.66%) | 1,340,000 |
| 13 Jan 2016 | HKD | 13.74 | 14.4 | 13.22 | 14.22 | 5.688 | +0.5 (+3.64%) | 927,500 |
| 12 Jan 2016 | HKD | 14.9 | 14.9 | 13.72 | 13.72 | 5.488 | -1.28 (-8.53%) | 142,500 |
| 11 Jan 2016 | HKD | 15.56 | 15.58 | 14.44 | 15 | 6 | -0.9 (-5.66%) | 75,000 |
| 8 Jan 2016 | HKD | 16.1 | 16.2 | 15.8 | 15.9 | 6.36 | -0.32 (-1.97%) | 180,000 |
| 7 Jan 2016 | HKD | 16 | 16.22 | 15.86 | 16.22 | 6.488 | +0.04 (+0.25%) | 175,000 |
| 6 Jan 2016 | HKD | 16.42 | 16.42 | 15.94 | 16.18 | 6.472 | -0.02 (-0.12%) | 115,000 |
| 5 Jan 2016 | HKD | 16.2 | 16.5 | 16 | 16.2 | 6.48 | -0.28 (-1.70%) | 97,500 |
| 4 Jan 2016 | HKD | 16.8 | 16.8 | 16.38 | 16.48 | 6.592 | -0.18 (-1.08%) | 697,500 |
| 1 Jan 2016 | HKD | 16.66 | 16.66 | 16.66 | 16.66 | 6.664 | 0.0 (0.0%) | 0 |
| 31 Dec 2015 | HKD | 16.42 | 16.66 | 16.16 | 16.66 | 6.664 | 0.0 (0.0%) | 600,000 |
| 30 Dec 2015 | HKD | 16.38 | 16.78 | 16.1 | 16.66 | 6.664 | +0.16 (+0.97%) | 490,000 |
| 29 Dec 2015 | HKD | 15.5 | 16.52 | 15.5 | 16.5 | 6.6 | +0.82 (+5.23%) | 600,000 |
| 28 Dec 2015 | HKD | 16.8 | 16.8 | 15.6 | 15.68 | 6.272 | -0.14 (-0.88%) | 492,500 |
| 25 Dec 2015 | HKD | 15.82 | 15.82 | 15.82 | 15.82 | 6.328 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | HKD | 15.5 | 15.88 | 15.48 | 15.82 | 6.328 | +0.28 (+1.80%) | 3,350,000 |
| 23 Dec 2015 | HKD | 15.96 | 15.96 | 15 | 15.54 | 6.216 | -0.24 (-1.52%) | 227,500 |
| 22 Dec 2015 | HKD | 15.4 | 15.96 | 15.36 | 15.78 | 6.312 | +0.1 (+0.64%) | 60,000 |
| 21 Dec 2015 | HKD | 16 | 16.66 | 15.2 | 15.68 | 6.272 | -0.6 (-3.69%) | 197,500 |
| 18 Dec 2015 | HKD | 16.54 | 16.56 | 15.92 | 16.28 | 6.512 | +0.1 (+0.62%) | 90,000 |
