| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2015 | HKD | 10 | 10.12 | 9.84 | 9.84 | 9.84 | -0.12 (-1.20%) | 20,877,272 |
| 28 Oct 2015 | HKD | 10.04 | 10.1 | 9.91 | 9.96 | 9.96 | -0.18 (-1.78%) | 17,809,288 |
| 27 Oct 2015 | HKD | 10.28 | 10.28 | 9.97 | 10.14 | 10.14 | -0.12 (-1.17%) | 20,883,822 |
| 26 Oct 2015 | HKD | 10.38 | 10.4 | 10.14 | 10.26 | 10.26 | -0.04 (-0.39%) | 21,618,295 |
| 23 Oct 2015 | HKD | 10.38 | 10.46 | 10.26 | 10.3 | 10.3 | +0.08 (+0.78%) | 17,644,198 |
| 22 Oct 2015 | HKD | 10.36 | 10.42 | 10.14 | 10.22 | 10.22 | -0.34 (-3.22%) | 22,201,444 |
| 21 Oct 2015 | HKD | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.0 (0.0%) | 0 |
| 20 Oct 2015 | HKD | 10.34 | 10.58 | 10.16 | 10.56 | 10.56 | +0.16 (+1.54%) | 34,919,261 |
| 19 Oct 2015 | HKD | 10.58 | 10.58 | 10.3 | 10.4 | 10.4 | -0.1 (-0.95%) | 21,624,022 |
| 16 Oct 2015 | HKD | 10.58 | 10.72 | 10.42 | 10.5 | 10.5 | 0.0 (0.0%) | 28,377,647 |
| 15 Oct 2015 | HKD | 10.34 | 10.56 | 10.24 | 10.5 | 10.5 | +0.2 (+1.94%) | 30,475,354 |
| 14 Oct 2015 | HKD | 10.16 | 10.38 | 10.16 | 10.3 | 10.3 | +0.08 (+0.78%) | 20,980,894 |
| 13 Oct 2015 | HKD | 10.3 | 10.4 | 10.16 | 10.22 | 10.22 | +0.02 (+0.20%) | 25,884,208 |
| 12 Oct 2015 | HKD | 10.22 | 10.38 | 10.08 | 10.2 | 10.2 | +0.06 (+0.59%) | 30,737,855 |
| 9 Oct 2015 | HKD | 10.28 | 10.34 | 10.1 | 10.14 | 10.14 | -0.08 (-0.78%) | 23,289,117 |
| 8 Oct 2015 | HKD | 10.4 | 10.42 | 10.1 | 10.22 | 10.22 | -0.28 (-2.67%) | 34,152,950 |
| 7 Oct 2015 | HKD | 10.08 | 10.5 | 10.06 | 10.5 | 10.5 | +0.42 (+4.17%) | 39,643,810 |
| 6 Oct 2015 | HKD | 10.36 | 10.38 | 10 | 10.08 | 10.08 | -0.16 (-1.56%) | 26,217,872 |
| 5 Oct 2015 | HKD | 10.42 | 10.52 | 10.1 | 10.24 | 10.24 | 0.0 (0.0%) | 40,255,407 |
| 2 Oct 2015 | HKD | 9.97 | 10.28 | 9.83 | 10.24 | 10.24 | +0.44 (+4.49%) | 44,213,980 |
| 1 Oct 2015 | HKD | 9.8 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 (0.0%) | 0 |
| 30 Sep 2015 | HKD | 9.55 | 9.82 | 9.44 | 9.8 | 9.8 | +0.46 (+4.93%) | 38,285,371 |
| 29 Sep 2015 | HKD | 9.25 | 9.38 | 9.14 | 9.34 | 9.34 | -0.32 (-3.31%) | 28,670,579 |
| 28 Sep 2015 | HKD | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.0 (0.0%) | 0 |
| 25 Sep 2015 | HKD | 9.7 | 9.77 | 9.51 | 9.66 | 9.66 | -0.04 (-0.41%) | 26,875,982 |
| 24 Sep 2015 | HKD | 9.75 | 9.83 | 9.6 | 9.7 | 9.7 | -0.05 (-0.51%) | 22,829,884 |
| 23 Sep 2015 | HKD | 9.91 | 10 | 9.54 | 9.75 | 9.75 | -0.33 (-3.27%) | 63,809,700 |
| 22 Sep 2015 | HKD | 10.46 | 10.5 | 10 | 10.08 | 10.08 | -0.28 (-2.70%) | 43,641,355 |
| 21 Sep 2015 | HKD | 10.4 | 10.58 | 10.24 | 10.36 | 10.36 | -0.26 (-2.45%) | 47,946,124 |
| 18 Sep 2015 | HKD | 10 | 10.66 | 10 | 10.62 | 10.62 | +0.69 (+6.95%) | 103,001,145 |
