| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2015 | HKD | 13.28 | 13.54 | 13.02 | 13.24 | 9.7463 | +0.06 (+0.46%) | 908,337 |
| 23 Sep 2015 | HKD | 13.26 | 13.6 | 12.94 | 13.18 | 9.7021 | -0.46 (-3.37%) | 1,518,109 |
| 22 Sep 2015 | HKD | 13.64 | 13.78 | 13.36 | 13.64 | 10.0407 | -0.08 (-0.58%) | 2,687,200 |
| 21 Sep 2015 | HKD | 13.7 | 13.88 | 13.52 | 13.72 | 10.0996 | -0.08 (-0.58%) | 1,217,400 |
| 18 Sep 2015 | HKD | 13.7 | 13.88 | 13.68 | 13.8 | 10.1585 | +0.26 (+1.92%) | 2,514,400 |
| 17 Sep 2015 | HKD | 14 | 14.08 | 13.42 | 13.54 | 9.9671 | -0.42 (-3.01%) | 2,985,860 |
| 16 Sep 2015 | HKD | 12.9 | 13.96 | 12.86 | 13.96 | 10.2763 | +1.44 (+11.50%) | 7,924,559 |
| 15 Sep 2015 | HKD | 13.02 | 13.36 | 12.5 | 12.52 | 9.2162 | -0.7 (-5.30%) | 4,345,000 |
| 14 Sep 2015 | HKD | 14.08 | 14.08 | 13.02 | 13.22 | 9.7315 | -0.58 (-4.20%) | 4,201,800 |
| 11 Sep 2015 | HKD | 13.42 | 14.12 | 13.36 | 13.8 | 10.1585 | +0.4 (+2.99%) | 7,775,600 |
| 10 Sep 2015 | HKD | 13.84 | 13.98 | 13.38 | 13.4 | 9.864 | -0.48 (-3.46%) | 2,323,788 |
| 9 Sep 2015 | HKD | 14 | 14 | 13.6 | 13.88 | 10.2174 | +0.38 (+2.81%) | 3,982,400 |
| 8 Sep 2015 | HKD | 12.72 | 13.54 | 12.72 | 13.5 | 9.9376 | +0.78 (+6.13%) | 2,034,900 |
| 7 Sep 2015 | HKD | 12.32 | 13.3 | 12.32 | 12.72 | 9.3635 | +0.22 (+1.76%) | 1,815,080 |
| 4 Sep 2015 | HKD | 13 | 13.16 | 12.16 | 12.5 | 9.2015 | -0.3 (-2.34%) | 2,299,771 |
| 3 Sep 2015 | HKD | 12.8 | 12.8 | 12.8 | 12.8 | 9.4224 | 0.0 (0.0%) | 0 |
| 2 Sep 2015 | HKD | 13 | 13.18 | 12.4 | 12.8 | 9.4224 | -0.12 (-0.93%) | 2,588,800 |
| 1 Sep 2015 | HKD | 13.38 | 13.48 | 12.9 | 12.92 | 9.5107 | -0.26 (-1.97%) | 4,316,200 |
| 31 Aug 2015 | HKD | 13.58 | 13.82 | 12.68 | 13.18 | 9.7021 | -0.38 (-2.80%) | 4,345,400 |
| 28 Aug 2015 | HKD | 13.8 | 14.12 | 13.54 | 13.56 | 9.9818 | +0.16 (+1.19%) | 7,602,800 |
| 27 Aug 2015 | HKD | 12.14 | 13.56 | 12.14 | 13.4 | 9.864 | +1.64 (+13.95%) | 9,967,298 |
| 26 Aug 2015 | HKD | 12.3 | 12.3 | 11.5 | 11.76 | 8.6568 | +0.04 (+0.34%) | 5,309,243 |
| 25 Aug 2015 | HKD | 11.2 | 12.3 | 11.18 | 11.72 | 8.6273 | +0.3 (+2.63%) | 9,865,295 |
| 24 Aug 2015 | HKD | 11.6 | 11.62 | 10.86 | 11.42 | 8.4065 | -0.9 (-7.31%) | 8,746,502 |
| 21 Aug 2015 | HKD | 12.7 | 13 | 12.2 | 12.32 | 9.069 | -0.96 (-7.23%) | 10,895,600 |
| 20 Aug 2015 | HKD | 14.3 | 14.3 | 13.22 | 13.28 | 9.7757 | -1.12 (-7.78%) | 6,488,400 |
| 19 Aug 2015 | HKD | 14.7 | 15.1 | 14.12 | 14.4 | 10.6002 | -0.32 (-2.17%) | 8,675,200 |
| 18 Aug 2015 | HKD | 15.32 | 15.64 | 14.6 | 14.72 | 10.8357 | -0.98 (-6.24%) | 2,556,800 |
| 17 Aug 2015 | HKD | 15.7 | 15.78 | 15 | 15.7 | 11.5571 | -0.14 (-0.88%) | 1,515,592 |
| 14 Aug 2015 | HKD | 15.7 | 16 | 15.6 | 15.84 | 11.6602 | +0.42 (+2.72%) | 2,338,065 |
