| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2015 | HKD | 20.97 | 21.29 | 20.02 | 21.26 | 21.26 | +0.27 (+1.29%) | 343,146 |
| 22 Sep 2015 | HKD | 20.74 | 21 | 20.46 | 20.99 | 20.99 | +0.67 (+3.30%) | 472,951 |
| 21 Sep 2015 | HKD | 20.4 | 20.66 | 20.26 | 20.32 | 20.32 | -0.17 (-0.83%) | 155,898 |
| 18 Sep 2015 | HKD | 20.47 | 20.68 | 20.02 | 20.49 | 20.49 | +0.09 (+0.44%) | 88,559 |
| 17 Sep 2015 | HKD | 20.51 | 20.63 | 20.01 | 20.4 | 20.4 | -0.14 (-0.68%) | 127,686 |
| 16 Sep 2015 | HKD | 20.16 | 20.59 | 19.79 | 20.54 | 20.54 | +0.74 (+3.74%) | 158,722 |
| 15 Sep 2015 | HKD | 19.53 | 20.23 | 19.53 | 19.8 | 19.8 | -0.11 (-0.55%) | 315,721 |
| 14 Sep 2015 | HKD | 20.97 | 20.97 | 19.9 | 19.91 | 19.91 | -0.67 (-3.26%) | 345,043 |
| 11 Sep 2015 | HKD | 20.68 | 20.85 | 20.1 | 20.58 | 20.58 | -0.1 (-0.48%) | 246,899 |
| 10 Sep 2015 | HKD | 20.88 | 20.88 | 20.07 | 20.68 | 20.68 | -0.05 (-0.24%) | 145,873 |
| 9 Sep 2015 | HKD | 20.06 | 20.8 | 20.06 | 20.73 | 20.73 | +0.65 (+3.24%) | 507,067 |
| 8 Sep 2015 | HKD | 20 | 20.25 | 19.6 | 20.08 | 20.08 | +0.08 (+0.40%) | 318,738 |
| 7 Sep 2015 | HKD | 20 | 20.85 | 19.8 | 20 | 20 | 0.0 (0.0%) | 130,651 |
| 2 Sep 2015 | HKD | 20.2 | 20.88 | 19.18 | 20 | 20 | -0.05 (-0.25%) | 176,483 |
| 1 Sep 2015 | HKD | 20.25 | 20.74 | 20.01 | 20.05 | 20.05 | -0.64 (-3.09%) | 131,925 |
| 31 Aug 2015 | HKD | 20.97 | 20.97 | 20.22 | 20.69 | 20.69 | -0.24 (-1.15%) | 123,900 |
| 28 Aug 2015 | HKD | 20.51 | 21.59 | 20.5 | 20.93 | 20.93 | +0.57 (+2.80%) | 215,290 |
| 27 Aug 2015 | HKD | 20.09 | 20.74 | 19.8 | 20.36 | 20.36 | +0.67 (+3.40%) | 251,927 |
| 26 Aug 2015 | HKD | 19.88 | 20.78 | 19.6 | 19.69 | 19.69 | +0.23 (+1.18%) | 189,660 |
| 25 Aug 2015 | HKD | 20.88 | 21.15 | 19.42 | 19.46 | 19.46 | -2.04 (-9.49%) | 652,543 |
| 24 Aug 2015 | HKD | 23.83 | 23.83 | 21.5 | 21.5 | 21.5 | -2.39 (-10.00%) | 235,306 |
| 21 Aug 2015 | HKD | 25 | 25.45 | 23.5 | 23.89 | 23.89 | -1.56 (-6.13%) | 238,924 |
| 20 Aug 2015 | HKD | 25.98 | 25.98 | 25.03 | 25.45 | 25.45 | -0.31 (-1.20%) | 56,815 |
| 19 Aug 2015 | HKD | 25.98 | 26.21 | 24.9 | 25.76 | 25.76 | -0.21 (-0.81%) | 350,181 |
| 18 Aug 2015 | HKD | 27.6 | 27.6 | 25.21 | 25.97 | 25.97 | -1.63 (-5.91%) | 203,006 |
| 17 Aug 2015 | HKD | 27.18 | 27.78 | 26.9 | 27.6 | 27.6 | +0.42 (+1.55%) | 162,243 |
| 14 Aug 2015 | HKD | 27.2 | 27.67 | 27.03 | 27.18 | 27.18 | +0.28 (+1.04%) | 92,620 |
| 13 Aug 2015 | HKD | 26.45 | 26.95 | 26.17 | 26.9 | 26.9 | +0.37 (+1.39%) | 49,184 |
| 12 Aug 2015 | HKD | 27.28 | 27.28 | 26.35 | 26.53 | 26.53 | -0.75 (-2.75%) | 58,829 |
| 11 Aug 2015 | HKD | 27.84 | 27.94 | 27.18 | 27.28 | 27.28 | -0.01 (-0.04%) | 75,404 |
