| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2016 | HKD | 16.62 | 16.62 | 16.2 | 16.2 | 16.2 | -0.31 (-1.88%) | 247,450 |
| 23 Mar 2016 | HKD | 16.38 | 16.6 | 16.38 | 16.51 | 16.51 | +0.13 (+0.79%) | 343,625 |
| 22 Mar 2016 | HKD | 16.55 | 16.55 | 16.36 | 16.38 | 16.38 | -0.22 (-1.33%) | 314,959 |
| 21 Mar 2016 | HKD | 16.59 | 16.64 | 16.4 | 16.6 | 16.6 | +0.19 (+1.16%) | 560,133 |
| 18 Mar 2016 | HKD | 16.53 | 16.7 | 15.7 | 16.41 | 16.41 | -0.12 (-0.73%) | 889,812 |
| 17 Mar 2016 | HKD | 16.2 | 16.65 | 16.2 | 16.53 | 16.53 | +0.26 (+1.60%) | 294,116 |
| 16 Mar 2016 | HKD | 16.3 | 16.4 | 16.15 | 16.27 | 16.27 | -0.08 (-0.49%) | 535,964 |
| 15 Mar 2016 | HKD | 16.13 | 16.42 | 16.13 | 16.35 | 16.35 | +0.07 (+0.43%) | 581,442 |
| 14 Mar 2016 | HKD | 15.75 | 16.45 | 15.75 | 16.28 | 16.28 | +0.7 (+4.49%) | 764,408 |
| 11 Mar 2016 | HKD | 15.28 | 15.66 | 15.23 | 15.58 | 15.58 | +0.23 (+1.50%) | 276,406 |
| 10 Mar 2016 | HKD | 15.63 | 15.75 | 15.31 | 15.35 | 15.35 | -0.28 (-1.79%) | 381,420 |
| 9 Mar 2016 | HKD | 16 | 16 | 15.5 | 15.63 | 15.63 | -0.47 (-2.92%) | 305,953 |
| 8 Mar 2016 | HKD | 16.05 | 16.1 | 15.76 | 16.1 | 16.1 | -0.12 (-0.74%) | 449,683 |
| 7 Mar 2016 | HKD | 15.75 | 16.22 | 15.75 | 16.22 | 16.22 | +0.47 (+2.98%) | 1,173,701 |
| 4 Mar 2016 | HKD | 15.4 | 16.17 | 15.4 | 15.75 | 15.75 | +0.7 (+4.65%) | 2,790,343 |
| 3 Mar 2016 | HKD | 15 | 15.5 | 14.98 | 15.05 | 15.05 | -0.15 (-0.99%) | 443,655 |
| 2 Mar 2016 | HKD | 14.62 | 15.2 | 14.57 | 15.2 | 15.2 | +0.58 (+3.97%) | 573,856 |
| 1 Mar 2016 | HKD | 14.24 | 14.68 | 14.24 | 14.62 | 14.62 | +0.41 (+2.89%) | 459,307 |
| 29 Feb 2016 | HKD | 14.66 | 14.67 | 14.11 | 14.21 | 14.21 | -0.45 (-3.07%) | 487,294 |
| 26 Feb 2016 | HKD | 14.68 | 14.79 | 14.41 | 14.66 | 14.66 | +0.33 (+2.30%) | 499,772 |
| 25 Feb 2016 | HKD | 15.3 | 15.4 | 14.32 | 14.33 | 14.33 | -1.06 (-6.89%) | 1,045,235 |
| 24 Feb 2016 | HKD | 14.96 | 15.55 | 14.8 | 15.39 | 15.39 | +0.43 (+2.87%) | 1,305,290 |
| 23 Feb 2016 | HKD | 15.01 | 15.01 | 14.81 | 14.96 | 14.96 | -0.05 (-0.33%) | 611,683 |
| 22 Feb 2016 | HKD | 14.42 | 15.08 | 14.31 | 15.01 | 15.01 | +0.71 (+4.97%) | 1,441,559 |
| 19 Feb 2016 | HKD | 14.24 | 14.31 | 14.18 | 14.3 | 14.3 | +0.12 (+0.85%) | 383,050 |
| 18 Feb 2016 | HKD | 14.26 | 14.3 | 14.14 | 14.18 | 14.18 | +0.08 (+0.57%) | 917,625 |
| 17 Feb 2016 | HKD | 14.3 | 14.35 | 14.02 | 14.1 | 14.1 | -0.2 (-1.40%) | 926,224 |
| 16 Feb 2016 | HKD | 14.06 | 14.45 | 14.06 | 14.3 | 14.3 | +0.29 (+2.07%) | 1,167,495 |
| 15 Feb 2016 | HKD | 14.32 | 14.32 | 13.87 | 14.01 | 14.01 | -0.52 (-3.58%) | 1,024,161 |
| 5 Feb 2016 | HKD | 15.06 | 15.08 | 14.32 | 14.53 | 14.53 | -0.5 (-3.33%) | 698,943 |
