| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2016 | HKD | 14.96 | 15.1 | 14.84 | 15.03 | 15.03 | +0.13 (+0.87%) | 410,904 |
| 3 Feb 2016 | HKD | 15.15 | 15.15 | 14.6 | 14.9 | 14.9 | -0.25 (-1.65%) | 215,018 |
| 2 Feb 2016 | HKD | 14.82 | 15.29 | 14.81 | 15.15 | 15.15 | +0.3 (+2.02%) | 337,255 |
| 1 Feb 2016 | HKD | 15.02 | 15.18 | 14.82 | 14.85 | 14.85 | -0.36 (-2.37%) | 240,617 |
| 29 Jan 2016 | HKD | 14.71 | 15.21 | 14.71 | 15.21 | 15.21 | +0.5 (+3.40%) | 439,983 |
| 28 Jan 2016 | HKD | 15.01 | 15.14 | 14.68 | 14.71 | 14.71 | -0.47 (-3.10%) | 264,016 |
| 27 Jan 2016 | HKD | 15.6 | 15.77 | 14.8 | 15.18 | 15.18 | -0.41 (-2.63%) | 416,395 |
| 26 Jan 2016 | HKD | 16.54 | 16.54 | 15.58 | 15.59 | 15.59 | -0.96 (-5.80%) | 368,900 |
| 25 Jan 2016 | HKD | 16.79 | 16.79 | 16.42 | 16.55 | 16.55 | -0.04 (-0.24%) | 298,107 |
| 22 Jan 2016 | HKD | 16.88 | 16.99 | 16.36 | 16.59 | 16.59 | -0.25 (-1.48%) | 515,527 |
| 21 Jan 2016 | HKD | 17.07 | 17.34 | 16.8 | 16.84 | 16.84 | -0.49 (-2.83%) | 276,610 |
| 20 Jan 2016 | HKD | 17.58 | 17.67 | 17.2 | 17.33 | 17.33 | -0.41 (-2.31%) | 195,167 |
| 19 Jan 2016 | HKD | 17.29 | 17.75 | 17.17 | 17.74 | 17.74 | +0.5 (+2.90%) | 196,368 |
| 18 Jan 2016 | HKD | 17.21 | 17.37 | 17.01 | 17.24 | 17.24 | +0.03 (+0.17%) | 240,284 |
| 15 Jan 2016 | HKD | 17.67 | 17.67 | 17.18 | 17.21 | 17.21 | -0.43 (-2.44%) | 229,000 |
| 14 Jan 2016 | HKD | 17.34 | 17.74 | 17.34 | 17.64 | 17.64 | +0.17 (+0.97%) | 198,042 |
| 13 Jan 2016 | HKD | 17.93 | 18.27 | 17.32 | 17.47 | 17.47 | -0.46 (-2.57%) | 248,623 |
| 12 Jan 2016 | HKD | 17.86 | 18.5 | 17.7 | 17.93 | 17.93 | +0.08 (+0.45%) | 176,364 |
| 11 Jan 2016 | HKD | 18.8 | 18.97 | 17.8 | 17.85 | 17.85 | -1.13 (-5.95%) | 431,079 |
| 8 Jan 2016 | HKD | 18.95 | 19.19 | 18.56 | 18.98 | 18.98 | +0.18 (+0.96%) | 484,085 |
| 7 Jan 2016 | HKD | 18.9 | 19.49 | 18.76 | 18.8 | 18.8 | -0.62 (-3.19%) | 83,700 |
| 6 Jan 2016 | HKD | 19.08 | 19.42 | 19.08 | 19.42 | 19.42 | +0.34 (+1.78%) | 330,736 |
| 5 Jan 2016 | HKD | 18.86 | 19.48 | 18.74 | 19.08 | 19.08 | +0.06 (+0.32%) | 401,537 |
| 4 Jan 2016 | HKD | 20.04 | 20.04 | 18.98 | 19.02 | 19.02 | -0.93 (-4.66%) | 442,016 |
| 31 Dec 2015 | HKD | 20.18 | 20.23 | 19.9 | 19.95 | 19.95 | -0.23 (-1.14%) | 335,380 |
| 30 Dec 2015 | HKD | 20.19 | 20.37 | 20 | 20.18 | 20.18 | -0.01 (-0.05%) | 340,942 |
| 29 Dec 2015 | HKD | 19.99 | 20.3 | 19.8 | 20.19 | 20.19 | +0.27 (+1.36%) | 413,953 |
| 28 Dec 2015 | HKD | 20.96 | 21.36 | 19.72 | 19.92 | 19.92 | -1.04 (-4.96%) | 1,211,571 |
| 25 Dec 2015 | HKD | 20.72 | 20.98 | 20.71 | 20.96 | 20.96 | +0.12 (+0.58%) | 253,084 |
| 24 Dec 2015 | HKD | 20.65 | 20.97 | 20.65 | 20.84 | 20.84 | +0.04 (+0.19%) | 456,049 |
