| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2015 | HKD | 9.94 | 9.94 | 9.8 | 9.83 | 9.83 | -0.06 (-0.61%) | 3,049,702 |
| 9 Dec 2015 | HKD | 9.99 | 9.99 | 9.8 | 9.89 | 9.89 | -0.03 (-0.30%) | 1,342,627 |
| 8 Dec 2015 | HKD | 10.28 | 10.28 | 9.81 | 9.92 | 9.92 | -0.26 (-2.55%) | 4,300,838 |
| 7 Dec 2015 | HKD | 10.56 | 10.56 | 10.16 | 10.18 | 10.18 | -0.24 (-2.30%) | 1,290,400 |
| 4 Dec 2015 | HKD | 10.5 | 10.5 | 10.26 | 10.42 | 10.42 | -0.12 (-1.14%) | 2,103,400 |
| 3 Dec 2015 | HKD | 10.5 | 10.68 | 10.46 | 10.54 | 10.54 | -0.06 (-0.57%) | 2,594,143 |
| 2 Dec 2015 | HKD | 10.36 | 10.66 | 10.28 | 10.6 | 10.6 | +0.22 (+2.12%) | 4,542,536 |
| 1 Dec 2015 | HKD | 10.26 | 10.4 | 10.12 | 10.38 | 10.38 | +0.18 (+1.76%) | 3,867,396 |
| 30 Nov 2015 | HKD | 10 | 10.38 | 10 | 10.2 | 10.2 | +0.12 (+1.19%) | 3,734,986 |
| 27 Nov 2015 | HKD | 10.34 | 10.34 | 10 | 10.08 | 10.08 | -0.24 (-2.33%) | 2,904,000 |
| 26 Nov 2015 | HKD | 10.36 | 10.7 | 10.26 | 10.32 | 10.32 | +0.06 (+0.58%) | 1,710,416 |
| 25 Nov 2015 | HKD | 10.1 | 10.4 | 10.1 | 10.26 | 10.26 | +0.02 (+0.20%) | 2,927,156 |
| 24 Nov 2015 | HKD | 10.3 | 10.46 | 10.2 | 10.24 | 10.24 | -0.22 (-2.10%) | 6,154,080 |
| 23 Nov 2015 | HKD | 10.64 | 10.64 | 10.4 | 10.46 | 10.46 | -0.2 (-1.88%) | 3,337,676 |
| 20 Nov 2015 | HKD | 10.6 | 10.72 | 10.58 | 10.66 | 10.66 | -0.02 (-0.19%) | 4,524,800 |
| 19 Nov 2015 | HKD | 10.7 | 10.94 | 10.64 | 10.68 | 10.68 | -0.14 (-1.29%) | 5,003,935 |
| 18 Nov 2015 | HKD | 11.26 | 11.26 | 10.72 | 10.82 | 10.82 | -0.36 (-3.22%) | 5,753,200 |
| 17 Nov 2015 | HKD | 11.2 | 11.42 | 10.94 | 11.18 | 11.18 | +0.28 (+2.57%) | 4,009,200 |
| 16 Nov 2015 | HKD | 10.82 | 11.04 | 10.8 | 10.9 | 10.9 | -0.22 (-1.98%) | 3,172,541 |
| 13 Nov 2015 | HKD | 11.2 | 11.4 | 11.06 | 11.12 | 11.12 | -0.32 (-2.80%) | 2,860,627 |
| 12 Nov 2015 | HKD | 11.34 | 11.58 | 11.1 | 11.44 | 11.44 | +0.22 (+1.96%) | 2,992,335 |
| 11 Nov 2015 | HKD | 11.4 | 11.7 | 11.16 | 11.22 | 11.22 | -0.18 (-1.58%) | 2,951,300 |
| 10 Nov 2015 | HKD | 11.8 | 11.88 | 11.32 | 11.4 | 11.4 | -0.66 (-5.47%) | 9,321,600 |
| 9 Nov 2015 | HKD | 12.24 | 12.24 | 11.92 | 12.06 | 12.06 | +0.04 (+0.33%) | 2,646,800 |
| 6 Nov 2015 | HKD | 11.8 | 12.2 | 11.8 | 12.02 | 12.02 | +0.06 (+0.50%) | 2,656,400 |
| 5 Nov 2015 | HKD | 12.1 | 12.18 | 11.84 | 11.96 | 11.96 | -0.14 (-1.16%) | 3,697,136 |
| 4 Nov 2015 | HKD | 11.98 | 12.28 | 11.92 | 12.1 | 12.1 | +0.3 (+2.54%) | 6,201,740 |
| 3 Nov 2015 | HKD | 11.64 | 11.94 | 11.6 | 11.8 | 11.8 | +0.5 (+4.42%) | 4,261,857 |
| 2 Nov 2015 | HKD | 11.18 | 11.7 | 11.18 | 11.3 | 11.3 | -0.06 (-0.53%) | 5,789,750 |
| 30 Oct 2015 | HKD | 11.32 | 11.4 | 11 | 11.36 | 11.36 | +0.16 (+1.43%) | 5,854,667 |
