| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2016 | HKD | 16.52 | 16.68 | 16.32 | 16.43 | 16.43 | -0.3 (-1.79%) | 359,164 |
| 6 May 2016 | HKD | 17 | 17.19 | 16.5 | 16.73 | 16.73 | -0.27 (-1.59%) | 230,109 |
| 5 May 2016 | HKD | 17 | 17.09 | 16.93 | 17 | 17 | +0.05 (+0.29%) | 140,403 |
| 4 May 2016 | HKD | 16.84 | 17.09 | 16.82 | 16.95 | 16.95 | +0.11 (+0.65%) | 297,170 |
| 3 May 2016 | HKD | 16.29 | 16.96 | 16.29 | 16.84 | 16.84 | +0.44 (+2.68%) | 575,135 |
| 29 Apr 2016 | HKD | 16.43 | 16.5 | 16.21 | 16.4 | 16.4 | -0.1 (-0.61%) | 303,493 |
| 28 Apr 2016 | HKD | 17 | 17 | 16.38 | 16.5 | 16.5 | -0.47 (-2.77%) | 533,928 |
| 27 Apr 2016 | HKD | 17.24 | 17.24 | 16.96 | 16.97 | 16.97 | -0.16 (-0.93%) | 202,482 |
| 26 Apr 2016 | HKD | 17.2 | 17.2 | 17 | 17.13 | 17.13 | +0.02 (+0.12%) | 149,012 |
| 25 Apr 2016 | HKD | 17.27 | 17.27 | 16.77 | 17.11 | 17.11 | -0.16 (-0.93%) | 113,900 |
| 22 Apr 2016 | HKD | 16.99 | 17.36 | 16.99 | 17.27 | 17.27 | +0.14 (+0.82%) | 258,923 |
| 21 Apr 2016 | HKD | 16.78 | 17.31 | 16.52 | 17.13 | 17.13 | +0.33 (+1.96%) | 666,937 |
| 20 Apr 2016 | HKD | 16.65 | 16.85 | 16.35 | 16.8 | 16.8 | +0.1 (+0.60%) | 691,222 |
| 19 Apr 2016 | HKD | 17 | 17.19 | 16.28 | 16.7 | 16.7 | -0.45 (-2.62%) | 360,386 |
| 18 Apr 2016 | HKD | 16.86 | 17.2 | 16.62 | 17.15 | 17.15 | +0.18 (+1.06%) | 882,359 |
| 15 Apr 2016 | HKD | 16.7 | 16.98 | 16.64 | 16.97 | 16.97 | +0.27 (+1.62%) | 1,077,471 |
| 14 Apr 2016 | HKD | 16.53 | 16.76 | 16.52 | 16.7 | 16.7 | +0.3 (+1.83%) | 877,880 |
| 13 Apr 2016 | HKD | 16.1 | 16.53 | 16.09 | 16.4 | 16.4 | +0.45 (+2.82%) | 854,952 |
| 12 Apr 2016 | HKD | 16.1 | 16.1 | 15.92 | 15.95 | 15.95 | -0.15 (-0.93%) | 176,476 |
| 11 Apr 2016 | HKD | 15.91 | 16.19 | 15.91 | 16.1 | 16.1 | +0.23 (+1.45%) | 310,075 |
| 8 Apr 2016 | HKD | 15.59 | 15.87 | 15.53 | 15.87 | 15.87 | +0.04 (+0.25%) | 281,026 |
| 7 Apr 2016 | HKD | 15.8 | 15.89 | 15.67 | 15.83 | 15.83 | +0.06 (+0.38%) | 220,568 |
| 6 Apr 2016 | HKD | 15.81 | 15.9 | 15.63 | 15.77 | 15.77 | +0.03 (+0.19%) | 316,308 |
| 5 Apr 2016 | HKD | 15.37 | 15.8 | 15.3 | 15.74 | 15.74 | +0.26 (+1.68%) | 413,172 |
| 1 Apr 2016 | HKD | 16.05 | 16.05 | 15.3 | 15.48 | 15.48 | -0.4 (-2.52%) | 485,895 |
| 31 Mar 2016 | HKD | 16.06 | 16.1 | 15.86 | 15.88 | 15.88 | -0.22 (-1.37%) | 319,370 |
| 30 Mar 2016 | HKD | 15.98 | 16.13 | 15.88 | 16.1 | 16.1 | +0.26 (+1.64%) | 329,304 |
| 29 Mar 2016 | HKD | 16.13 | 16.28 | 15.8 | 15.84 | 15.84 | -0.3 (-1.86%) | 353,988 |
| 28 Mar 2016 | HKD | 16.28 | 16.39 | 16.1 | 16.14 | 16.14 | -0.06 (-0.37%) | 392,662 |
| 25 Mar 2016 | HKD | 16.2 | 16.26 | 16.1 | 16.2 | 16.2 | 0.0 (0.0%) | 284,099 |
