| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2015 | HKD | 10.06 | 10.12 | 9.78 | 9.8 | 9.8 | -0.28 (-2.78%) | 28,150,742 |
| 9 Dec 2015 | HKD | 10.08 | 10.2 | 10 | 10.08 | 10.08 | -0.08 (-0.79%) | 27,406,259 |
| 8 Dec 2015 | HKD | 10.08 | 10.2 | 9.97 | 10.16 | 10.16 | -0.04 (-0.39%) | 26,280,056 |
| 7 Dec 2015 | HKD | 10.3 | 10.36 | 10.16 | 10.2 | 10.2 | -0.12 (-1.16%) | 50,334,154 |
| 4 Dec 2015 | HKD | 10.4 | 10.72 | 10.3 | 10.32 | 10.32 | -0.22 (-2.09%) | 188,326,582 |
| 3 Dec 2015 | HKD | 10.4 | 10.56 | 10.34 | 10.54 | 10.54 | +0.08 (+0.76%) | 39,989,616 |
| 2 Dec 2015 | HKD | 10.26 | 10.5 | 10.18 | 10.46 | 10.46 | +0.28 (+2.75%) | 70,453,050 |
| 1 Dec 2015 | HKD | 10 | 10.22 | 10 | 10.18 | 10.18 | +0.26 (+2.62%) | 30,386,269 |
| 30 Nov 2015 | HKD | 9.83 | 10.18 | 9.75 | 9.92 | 9.92 | -0.01 (-0.10%) | 45,164,411 |
| 27 Nov 2015 | HKD | 10.06 | 10.14 | 9.83 | 9.93 | 9.93 | -0.13 (-1.29%) | 26,271,245 |
| 26 Nov 2015 | HKD | 10.22 | 10.24 | 10 | 10.06 | 10.06 | -0.14 (-1.37%) | 21,417,976 |
| 25 Nov 2015 | HKD | 10.18 | 10.22 | 10.06 | 10.2 | 10.2 | +0.02 (+0.20%) | 16,646,277 |
| 24 Nov 2015 | HKD | 10.18 | 10.24 | 10.06 | 10.18 | 10.18 | -0.04 (-0.39%) | 18,537,453 |
| 23 Nov 2015 | HKD | 10.14 | 10.3 | 10 | 10.22 | 10.22 | +0.1 (+0.99%) | 31,254,580 |
| 20 Nov 2015 | HKD | 10 | 10.16 | 9.91 | 10.12 | 10.12 | +0.15 (+1.50%) | 25,488,050 |
| 19 Nov 2015 | HKD | 9.88 | 10.04 | 9.79 | 9.97 | 9.97 | +0.2 (+2.05%) | 20,472,550 |
| 18 Nov 2015 | HKD | 9.78 | 9.83 | 9.68 | 9.77 | 9.77 | +0.05 (+0.51%) | 10,990,809 |
| 17 Nov 2015 | HKD | 9.78 | 9.84 | 9.71 | 9.72 | 9.72 | +0.13 (+1.36%) | 21,592,050 |
| 16 Nov 2015 | HKD | 9.67 | 9.78 | 9.55 | 9.59 | 9.59 | -0.21 (-2.14%) | 37,470,950 |
| 13 Nov 2015 | HKD | 9.7 | 9.88 | 9.63 | 9.8 | 9.8 | -0.03 (-0.31%) | 17,885,240 |
| 12 Nov 2015 | HKD | 9.67 | 9.87 | 9.61 | 9.83 | 9.83 | +0.22 (+2.29%) | 19,467,150 |
| 11 Nov 2015 | HKD | 9.68 | 9.7 | 9.52 | 9.61 | 9.61 | -0.07 (-0.72%) | 24,308,596 |
| 10 Nov 2015 | HKD | 9.85 | 9.89 | 9.61 | 9.68 | 9.68 | -0.22 (-2.22%) | 27,388,900 |
| 9 Nov 2015 | HKD | 9.97 | 10.14 | 9.86 | 9.9 | 9.9 | -0.09 (-0.90%) | 20,201,900 |
| 6 Nov 2015 | HKD | 10.1 | 10.1 | 9.97 | 9.99 | 9.99 | -0.17 (-1.67%) | 23,775,100 |
| 5 Nov 2015 | HKD | 9.93 | 10.36 | 9.83 | 10.16 | 10.16 | +0.21 (+2.11%) | 46,795,666 |
| 4 Nov 2015 | HKD | 9.72 | 9.99 | 9.72 | 9.95 | 9.95 | +0.32 (+3.32%) | 41,670,650 |
| 3 Nov 2015 | HKD | 9.72 | 9.8 | 9.62 | 9.63 | 9.63 | -0.08 (-0.82%) | 14,197,827 |
| 2 Nov 2015 | HKD | 9.9 | 9.95 | 9.66 | 9.71 | 9.71 | -0.22 (-2.22%) | 25,776,040 |
| 30 Oct 2015 | HKD | 9.84 | 10.04 | 9.84 | 9.93 | 9.93 | +0.09 (+0.91%) | 20,771,357 |
