| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2015 | HKD | 20.78 | 20.9 | 20.69 | 20.8 | 20.8 | +0.02 (+0.10%) | 595,330 |
| 22 Dec 2015 | HKD | 20.99 | 20.99 | 20.63 | 20.78 | 20.78 | -0.01 (-0.05%) | 496,180 |
| 21 Dec 2015 | HKD | 20.47 | 20.9 | 20.45 | 20.79 | 20.79 | +0.32 (+1.56%) | 933,579 |
| 18 Dec 2015 | HKD | 20.58 | 20.58 | 20.4 | 20.47 | 20.47 | -0.13 (-0.63%) | 389,239 |
| 17 Dec 2015 | HKD | 20.38 | 20.64 | 20.38 | 20.6 | 20.6 | +0.2 (+0.98%) | 330,628 |
| 16 Dec 2015 | HKD | 20.8 | 20.81 | 20.37 | 20.4 | 20.4 | -0.48 (-2.30%) | 498,689 |
| 15 Dec 2015 | HKD | 20.9 | 21 | 20.28 | 20.88 | 20.88 | -0.02 (-0.10%) | 623,917 |
| 14 Dec 2015 | HKD | 19.78 | 20.96 | 19.71 | 20.9 | 20.9 | +1.07 (+5.40%) | 808,699 |
| 11 Dec 2015 | HKD | 19.68 | 19.85 | 19.58 | 19.83 | 19.83 | +0.18 (+0.92%) | 313,200 |
| 10 Dec 2015 | HKD | 19.64 | 19.8 | 19.61 | 19.65 | 19.65 | +0.01 (+0.05%) | 201,228 |
| 9 Dec 2015 | HKD | 19.21 | 19.95 | 19.21 | 19.64 | 19.64 | +0.24 (+1.24%) | 319,033 |
| 8 Dec 2015 | HKD | 19.42 | 19.5 | 19.36 | 19.4 | 19.4 | -0.02 (-0.10%) | 124,203 |
| 7 Dec 2015 | HKD | 19.48 | 19.48 | 19.33 | 19.42 | 19.42 | +0.02 (+0.10%) | 252,367 |
| 4 Dec 2015 | HKD | 19.43 | 19.6 | 19.34 | 19.4 | 19.4 | -0.05 (-0.26%) | 237,990 |
| 3 Dec 2015 | HKD | 19.42 | 19.59 | 19.3 | 19.45 | 19.45 | -0.02 (-0.10%) | 250,297 |
| 2 Dec 2015 | HKD | 19.07 | 19.6 | 19.07 | 19.47 | 19.47 | +0.17 (+0.88%) | 304,944 |
| 1 Dec 2015 | HKD | 19.18 | 19.41 | 18.51 | 19.3 | 19.3 | 0.0 (0.0%) | 245,750 |
| 30 Nov 2015 | HKD | 19.58 | 19.58 | 19.02 | 19.3 | 19.3 | -0.06 (-0.31%) | 151,851 |
| 27 Nov 2015 | HKD | 19.66 | 19.96 | 19.33 | 19.36 | 19.36 | -0.47 (-2.37%) | 271,361 |
| 26 Nov 2015 | HKD | 19.88 | 20.1 | 19.76 | 19.83 | 19.83 | -0.05 (-0.25%) | 192,608 |
| 25 Nov 2015 | HKD | 19.98 | 19.99 | 19.73 | 19.88 | 19.88 | +0.02 (+0.10%) | 152,007 |
| 24 Nov 2015 | HKD | 19.8 | 19.98 | 19.67 | 19.86 | 19.86 | +0.06 (+0.30%) | 345,516 |
| 23 Nov 2015 | HKD | 19.93 | 20 | 19.8 | 19.8 | 19.8 | -0.2 (-1%) | 367,469 |
| 20 Nov 2015 | HKD | 20.05 | 20.05 | 19.64 | 20 | 20 | +0.12 (+0.60%) | 570,871 |
| 19 Nov 2015 | HKD | 19.92 | 19.94 | 19.84 | 19.88 | 19.88 | -0.04 (-0.20%) | 234,621 |
| 18 Nov 2015 | HKD | 19.9 | 20 | 19.81 | 19.92 | 19.92 | -0.05 (-0.25%) | 154,648 |
| 17 Nov 2015 | HKD | 19.79 | 20.07 | 19.79 | 19.97 | 19.97 | +0.19 (+0.96%) | 384,448 |
| 16 Nov 2015 | HKD | 19.71 | 19.83 | 19.7 | 19.78 | 19.78 | +0.03 (+0.15%) | 136,900 |
| 13 Nov 2015 | HKD | 19.73 | 19.89 | 19.61 | 19.75 | 19.75 | -0.16 (-0.80%) | 366,200 |
| 12 Nov 2015 | HKD | 20.09 | 20.1 | 19.83 | 19.91 | 19.91 | -0.16 (-0.80%) | 225,648 |
