| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2016 | HKD | 9.88 | 10.08 | 9.61 | 9.71 | 7.1477 | -0.25 (-2.51%) | 4,271,700 |
| 27 Jan 2016 | HKD | 10.36 | 10.38 | 9.77 | 9.96 | 7.3318 | -0.1 (-0.99%) | 3,478,931 |
| 26 Jan 2016 | HKD | 10.3 | 10.46 | 10 | 10.06 | 7.4054 | -0.64 (-5.98%) | 4,048,000 |
| 25 Jan 2016 | HKD | 11.14 | 11.16 | 10.68 | 10.7 | 7.8765 | -0.22 (-2.01%) | 2,961,700 |
| 22 Jan 2016 | HKD | 10.44 | 11.18 | 10.3 | 10.92 | 8.0385 | +0.86 (+8.55%) | 6,573,200 |
| 21 Jan 2016 | HKD | 11.1 | 11.24 | 10 | 10.06 | 7.4054 | -0.98 (-8.88%) | 7,199,149 |
| 20 Jan 2016 | HKD | 11.46 | 11.46 | 10.92 | 11.04 | 8.1268 | -0.76 (-6.44%) | 5,229,042 |
| 19 Jan 2016 | HKD | 11.28 | 11.84 | 11.08 | 11.8 | 8.6862 | +0.4 (+3.51%) | 7,836,800 |
| 18 Jan 2016 | HKD | 11.1 | 11.44 | 10.8 | 11.4 | 8.3918 | -0.04 (-0.35%) | 5,399,300 |
| 15 Jan 2016 | HKD | 12.1 | 12.2 | 11.38 | 11.44 | 8.4212 | -0.56 (-4.67%) | 2,466,281 |
| 14 Jan 2016 | HKD | 11.52 | 12 | 11.22 | 12 | 8.8335 | +0.06 (+0.50%) | 2,514,778 |
| 13 Jan 2016 | HKD | 12.46 | 12.58 | 11.84 | 11.94 | 8.7893 | -0.22 (-1.81%) | 5,010,100 |
| 12 Jan 2016 | HKD | 12.28 | 12.5 | 12.1 | 12.16 | 8.9512 | +0.12 (+1.00%) | 4,411,400 |
| 11 Jan 2016 | HKD | 12.64 | 12.64 | 11.98 | 12.04 | 8.8629 | -0.84 (-6.52%) | 5,794,800 |
| 8 Jan 2016 | HKD | 13.02 | 13.58 | 12.82 | 12.88 | 9.4812 | -0.2 (-1.53%) | 6,440,100 |
| 7 Jan 2016 | HKD | 13.86 | 13.86 | 13 | 13.08 | 9.6285 | -0.86 (-6.17%) | 7,302,200 |
| 6 Jan 2016 | HKD | 14.16 | 14.2 | 13.74 | 13.94 | 10.2615 | -0.06 (-0.43%) | 3,104,646 |
| 5 Jan 2016 | HKD | 14 | 14.18 | 13.7 | 14 | 10.3057 | -0.04 (-0.28%) | 6,889,436 |
| 4 Jan 2016 | HKD | 14.78 | 14.86 | 13.54 | 14.04 | 10.3352 | -0.86 (-5.77%) | 9,211,430 |
| 1 Jan 2016 | HKD | 14.9 | 14.9 | 14.9 | 14.9 | 10.9682 | 0.0 (0.0%) | 0 |
| 31 Dec 2015 | HKD | 14.54 | 15.1 | 14.28 | 14.9 | 10.9682 | +0.36 (+2.48%) | 8,307,743 |
| 30 Dec 2015 | HKD | 14.1 | 14.58 | 14 | 14.54 | 10.7032 | +0.64 (+4.60%) | 6,489,570 |
| 29 Dec 2015 | HKD | 13.98 | 14.22 | 13.7 | 13.9 | 10.2321 | -0.08 (-0.57%) | 2,955,280 |
| 28 Dec 2015 | HKD | 14.3 | 14.3 | 13.7 | 13.98 | 10.291 | -0.28 (-1.96%) | 4,088,833 |
| 25 Dec 2015 | HKD | 14.26 | 14.26 | 14.26 | 14.26 | 10.4971 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | HKD | 15.4 | 15.44 | 14.08 | 14.26 | 10.4971 | -1.42 (-9.06%) | 6,961,639 |
| 23 Dec 2015 | HKD | 14.96 | 15.7 | 14.9 | 15.68 | 11.5424 | +0.82 (+5.52%) | 16,049,643 |
| 22 Dec 2015 | HKD | 14.9 | 15.16 | 14.4 | 14.86 | 10.9388 | -0.16 (-1.07%) | 10,509,200 |
| 21 Dec 2015 | HKD | 13.8 | 15.24 | 13.8 | 15.02 | 11.0566 | +1.24 (+9.00%) | 14,008,063 |
| 18 Dec 2015 | HKD | 13.4 | 14.38 | 13.34 | 13.78 | 10.1438 | +0.18 (+1.32%) | 10,165,264 |
