| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2015 | HKD | 27 | 27.05 | 26.8 | 26.95 | 26.95 | +0.1 (+0.37%) | 202,660 |
| 9 Dec 2015 | HKD | 27.25 | 27.3 | 26.75 | 26.85 | 26.85 | -0.45 (-1.65%) | 331,203 |
| 8 Dec 2015 | HKD | 27.75 | 27.75 | 27.25 | 27.3 | 27.3 | -0.7 (-2.50%) | 353,328 |
| 7 Dec 2015 | HKD | 27.7 | 28 | 27.7 | 28 | 28 | +0.5 (+1.82%) | 141,310 |
| 4 Dec 2015 | HKD | 28 | 28 | 27.4 | 27.5 | 27.5 | -0.5 (-1.79%) | 59,050 |
| 3 Dec 2015 | HKD | 28 | 28.15 | 27.95 | 28 | 28 | +0.1 (+0.36%) | 39,000 |
| 2 Dec 2015 | HKD | 27.3 | 28.3 | 27.3 | 27.9 | 27.9 | +0.45 (+1.64%) | 436,864 |
| 1 Dec 2015 | HKD | 27.8 | 28.3 | 27.35 | 27.45 | 27.45 | -0.65 (-2.31%) | 769,001 |
| 30 Nov 2015 | HKD | 28.25 | 28.45 | 27.95 | 28.1 | 28.1 | -0.15 (-0.53%) | 451,859 |
| 27 Nov 2015 | HKD | 27.75 | 28.65 | 27.75 | 28.25 | 28.25 | +0.55 (+1.99%) | 504,740 |
| 26 Nov 2015 | HKD | 27.25 | 27.8 | 27.1 | 27.7 | 27.7 | +0.75 (+2.78%) | 683,459 |
| 25 Nov 2015 | HKD | 26.35 | 27 | 26.35 | 26.95 | 26.95 | +0.75 (+2.86%) | 761,534 |
| 24 Nov 2015 | HKD | 26 | 26.25 | 26 | 26.2 | 26.2 | +0.1 (+0.38%) | 52,500 |
| 23 Nov 2015 | HKD | 26.05 | 26.55 | 26.05 | 26.1 | 26.1 | -0.1 (-0.38%) | 45,228 |
| 20 Nov 2015 | HKD | 26.3 | 26.3 | 26 | 26.2 | 26.2 | +0.1 (+0.38%) | 167,000 |
| 19 Nov 2015 | HKD | 26 | 26.2 | 25.75 | 26.1 | 26.1 | +0.05 (+0.19%) | 266,886 |
| 18 Nov 2015 | HKD | 26 | 26.15 | 25.75 | 26.05 | 26.05 | +0.3 (+1.17%) | 272,125 |
| 17 Nov 2015 | HKD | 25.35 | 26.25 | 25.35 | 25.75 | 25.75 | +0.95 (+3.83%) | 263,625 |
| 16 Nov 2015 | HKD | 25.6 | 25.6 | 24.65 | 24.8 | 24.8 | -0.9 (-3.50%) | 569,582 |
| 13 Nov 2015 | HKD | 25.4 | 25.85 | 25.4 | 25.7 | 25.7 | +0.3 (+1.18%) | 213,165 |
| 12 Nov 2015 | HKD | 25.2 | 25.55 | 25.2 | 25.4 | 25.4 | +0.2 (+0.79%) | 399,670 |
| 11 Nov 2015 | HKD | 26.05 | 26.15 | 25 | 25.2 | 25.2 | -0.75 (-2.89%) | 421,357 |
| 10 Nov 2015 | HKD | 26.1 | 26.1 | 25.55 | 25.95 | 25.95 | -0.15 (-0.57%) | 211,250 |
| 9 Nov 2015 | HKD | 26.1 | 26.3 | 25.85 | 26.1 | 26.1 | -0.25 (-0.95%) | 351,500 |
| 6 Nov 2015 | HKD | 26.7 | 26.7 | 26.1 | 26.35 | 26.35 | -0.2 (-0.75%) | 420,858 |
| 5 Nov 2015 | HKD | 28.4 | 28.4 | 26.25 | 26.55 | 26.55 | -1.95 (-6.84%) | 1,505,960 |
| 4 Nov 2015 | HKD | 27.45 | 28.55 | 27.1 | 28.5 | 28.5 | +0.8 (+2.89%) | 490,126 |
| 3 Nov 2015 | HKD | 27.8 | 28.15 | 27.25 | 27.7 | 27.7 | -0.2 (-0.72%) | 213,000 |
| 2 Nov 2015 | HKD | 28.45 | 28.45 | 27.7 | 27.9 | 27.9 | -0.55 (-1.93%) | 205,000 |
| 30 Oct 2015 | HKD | 28.5 | 28.5 | 27.4 | 28.45 | 28.45 | -0.05 (-0.18%) | 437,200 |
