| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2016 | HKD | 12.2 | 12.76 | 12.18 | 12.7 | 9.3487 | +0.38 (+3.08%) | 6,320,545 |
| 20 Apr 2016 | HKD | 11.98 | 12.34 | 11.84 | 12.32 | 9.069 | +0.66 (+5.66%) | 11,661,800 |
| 19 Apr 2016 | HKD | 11.6 | 11.78 | 11.52 | 11.66 | 8.5832 | +0.24 (+2.10%) | 3,828,205 |
| 18 Apr 2016 | HKD | 11.7 | 11.74 | 11.36 | 11.42 | 8.4065 | -0.58 (-4.83%) | 7,965,944 |
| 15 Apr 2016 | HKD | 11.9 | 12.24 | 11.82 | 12 | 8.8335 | +0.08 (+0.67%) | 3,406,200 |
| 14 Apr 2016 | HKD | 12.3 | 12.36 | 11.86 | 11.92 | 8.7746 | -0.24 (-1.97%) | 5,995,178 |
| 13 Apr 2016 | HKD | 11.36 | 12.18 | 11.3 | 12.16 | 8.9512 | +0.9 (+7.99%) | 11,409,200 |
| 12 Apr 2016 | HKD | 11.2 | 11.4 | 11.02 | 11.26 | 8.2887 | +0.14 (+1.26%) | 3,253,467 |
| 11 Apr 2016 | HKD | 11.1 | 11.16 | 10.9 | 11.12 | 8.1857 | +0.12 (+1.09%) | 3,268,100 |
| 8 Apr 2016 | HKD | 11.2 | 11.2 | 10.84 | 11 | 8.0973 | -0.08 (-0.72%) | 5,242,066 |
| 7 Apr 2016 | HKD | 11.46 | 11.56 | 11.06 | 11.08 | 8.1562 | -0.26 (-2.29%) | 5,425,800 |
| 6 Apr 2016 | HKD | 11.36 | 11.54 | 11.16 | 11.34 | 8.3476 | +0.1 (+0.89%) | 6,698,981 |
| 5 Apr 2016 | HKD | 11.44 | 11.44 | 11 | 11.24 | 8.274 | -0.12 (-1.06%) | 3,530,700 |
| 4 Apr 2016 | HKD | 11.36 | 11.36 | 11.36 | 11.36 | 8.3623 | 0.0 (0.0%) | 0 |
| 1 Apr 2016 | HKD | 11.08 | 11.4 | 11.08 | 11.36 | 8.3623 | +0.26 (+2.34%) | 5,428,000 |
| 31 Mar 2016 | HKD | 11.62 | 11.62 | 11.02 | 11.1 | 8.171 | -0.2 (-1.77%) | 6,525,970 |
| 30 Mar 2016 | HKD | 10.94 | 11.36 | 10.94 | 11.3 | 8.3182 | +0.62 (+5.81%) | 12,350,833 |
| 29 Mar 2016 | HKD | 10.56 | 10.88 | 10.46 | 10.68 | 7.8618 | +0.12 (+1.14%) | 6,185,940 |
| 28 Mar 2016 | HKD | 10.56 | 10.56 | 10.56 | 10.56 | 7.7734 | 0.0 (0.0%) | 0 |
| 25 Mar 2016 | HKD | 10.56 | 10.56 | 10.56 | 10.56 | 7.7734 | 0.0 (0.0%) | 0 |
| 24 Mar 2016 | HKD | 10.5 | 10.56 | 10.24 | 10.56 | 7.7734 | -0.02 (-0.19%) | 4,152,800 |
| 23 Mar 2016 | HKD | 11 | 11.06 | 10.38 | 10.58 | 7.7882 | -0.32 (-2.94%) | 9,533,800 |
| 22 Mar 2016 | HKD | 10.48 | 11.08 | 10.44 | 10.9 | 8.0237 | +0.74 (+7.28%) | 17,028,968 |
| 21 Mar 2016 | HKD | 9.95 | 10.16 | 9.92 | 10.16 | 7.479 | +0.26 (+2.63%) | 6,338,400 |
| 18 Mar 2016 | HKD | 9.68 | 10.2 | 9.53 | 9.9 | 7.2876 | +0.15 (+1.54%) | 12,933,717 |
| 17 Mar 2016 | HKD | 9.75 | 9.96 | 9.63 | 9.75 | 7.1772 | +0.27 (+2.85%) | 7,595,687 |
| 16 Mar 2016 | HKD | 9.4 | 9.56 | 9.28 | 9.48 | 6.9784 | +0.02 (+0.21%) | 2,845,490 |
| 15 Mar 2016 | HKD | 9.4 | 9.56 | 9.25 | 9.46 | 6.9637 | -0.12 (-1.25%) | 2,804,289 |
| 14 Mar 2016 | HKD | 9.6 | 9.76 | 9.44 | 9.58 | 7.052 | +0.15 (+1.59%) | 4,216,448 |
| 11 Mar 2016 | HKD | 9.2 | 9.46 | 9.1 | 9.43 | 6.9416 | +0.34 (+3.74%) | 4,649,067 |
