| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2015 | HKD | 19.89 | 20.15 | 19.75 | 20.07 | 20.07 | +0.19 (+0.96%) | 382,814 |
| 10 Nov 2015 | HKD | 19.85 | 20.01 | 19.81 | 19.88 | 19.88 | +0.05 (+0.25%) | 445,354 |
| 9 Nov 2015 | HKD | 19.78 | 19.96 | 19.62 | 19.83 | 19.83 | +0.08 (+0.41%) | 493,003 |
| 6 Nov 2015 | HKD | 19.52 | 19.77 | 19.34 | 19.75 | 19.75 | +0.23 (+1.18%) | 781,092 |
| 5 Nov 2015 | HKD | 19.58 | 19.68 | 19.31 | 19.52 | 19.52 | -0.07 (-0.36%) | 919,017 |
| 4 Nov 2015 | HKD | 18.81 | 19.59 | 18.81 | 19.59 | 19.59 | +0.78 (+4.15%) | 820,756 |
| 3 Nov 2015 | HKD | 18.97 | 18.98 | 18.57 | 18.81 | 18.81 | +0.22 (+1.18%) | 486,593 |
| 2 Nov 2015 | HKD | 19.8 | 19.8 | 18.4 | 18.59 | 18.59 | -1.27 (-6.39%) | 999,790 |
| 30 Oct 2015 | HKD | 20.23 | 20.23 | 19.66 | 19.86 | 19.86 | -0.38 (-1.88%) | 805,723 |
| 29 Oct 2015 | HKD | 20.85 | 21.1 | 20.21 | 20.24 | 20.24 | -0.61 (-2.93%) | 531,532 |
| 28 Oct 2015 | HKD | 21.74 | 21.75 | 20.83 | 20.85 | 20.85 | -0.77 (-3.56%) | 400,078 |
| 27 Oct 2015 | HKD | 22.06 | 22.06 | 21 | 21.62 | 21.62 | -0.66 (-2.96%) | 333,407 |
| 26 Oct 2015 | HKD | 22.3 | 22.6 | 22 | 22.28 | 22.28 | +0.15 (+0.68%) | 330,172 |
| 23 Oct 2015 | HKD | 21.99 | 22.15 | 21.8 | 22.13 | 22.13 | +0.24 (+1.10%) | 308,775 |
| 22 Oct 2015 | HKD | 21.65 | 21.99 | 21.43 | 21.89 | 21.89 | +0.27 (+1.25%) | 246,391 |
| 21 Oct 2015 | HKD | 22.12 | 22.26 | 21.31 | 21.62 | 21.62 | -0.57 (-2.57%) | 386,591 |
| 20 Oct 2015 | HKD | 22.01 | 22.2 | 22 | 22.19 | 22.19 | +0.15 (+0.68%) | 315,447 |
| 19 Oct 2015 | HKD | 22.01 | 22.22 | 21.79 | 22.04 | 22.04 | +0.23 (+1.05%) | 386,489 |
| 16 Oct 2015 | HKD | 21.71 | 21.84 | 21.3 | 21.81 | 21.81 | +0.21 (+0.97%) | 309,220 |
| 15 Oct 2015 | HKD | 21.24 | 21.78 | 21.01 | 21.6 | 21.6 | +0.36 (+1.69%) | 374,415 |
| 14 Oct 2015 | HKD | 20.88 | 21.49 | 20.79 | 21.24 | 21.24 | +0.38 (+1.82%) | 490,408 |
| 13 Oct 2015 | HKD | 21.07 | 21.07 | 20.46 | 20.86 | 20.86 | -0.21 (-1.00%) | 286,482 |
| 12 Oct 2015 | HKD | 20.15 | 21.18 | 19.88 | 21.07 | 21.07 | +1.02 (+5.09%) | 706,728 |
| 9 Oct 2015 | HKD | 20.05 | 20.29 | 19.82 | 20.05 | 20.05 | -0.02 (-0.10%) | 343,170 |
| 8 Oct 2015 | HKD | 20.12 | 20.38 | 19.91 | 20.07 | 20.07 | +0.58 (+2.98%) | 532,092 |
| 30 Sep 2015 | HKD | 20.2 | 20.2 | 19.31 | 19.49 | 19.49 | 0.0 (0.0%) | 274,229 |
| 29 Sep 2015 | HKD | 20 | 20 | 19.32 | 19.49 | 19.49 | -0.57 (-2.84%) | 289,498 |
| 28 Sep 2015 | HKD | 20.04 | 20.18 | 19.5 | 20.06 | 20.06 | +0.02 (+0.10%) | 95,816 |
| 25 Sep 2015 | HKD | 20.6 | 20.76 | 20.02 | 20.04 | 20.04 | -0.78 (-3.75%) | 214,013 |
| 24 Sep 2015 | HKD | 21.2 | 21.2 | 20.55 | 20.82 | 20.82 | -0.44 (-2.07%) | 239,260 |
