| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2015 | HKD | 12.08 | 12.14 | 11.8 | 11.9 | 11.9 | -0.08 (-0.67%) | 4,049,650 |
| 16 Sep 2015 | HKD | 11.82 | 12.48 | 11.42 | 11.98 | 11.98 | +0.18 (+1.53%) | 5,141,306 |
| 15 Sep 2015 | HKD | 11.9 | 11.9 | 11.64 | 11.8 | 11.8 | +0.06 (+0.51%) | 3,312,900 |
| 14 Sep 2015 | HKD | 12.36 | 12.36 | 11.64 | 11.74 | 11.74 | -0.32 (-2.65%) | 2,019,424 |
| 11 Sep 2015 | HKD | 12.4 | 12.4 | 12.02 | 12.06 | 12.06 | -0.28 (-2.27%) | 1,811,748 |
| 10 Sep 2015 | HKD | 12.2 | 12.66 | 12.02 | 12.34 | 12.34 | -0.32 (-2.53%) | 3,304,235 |
| 9 Sep 2015 | HKD | 12.74 | 12.86 | 12.36 | 12.66 | 12.66 | +0.28 (+2.26%) | 4,699,581 |
| 8 Sep 2015 | HKD | 11.8 | 12.5 | 11.62 | 12.38 | 12.38 | +0.68 (+5.81%) | 4,813,520 |
| 7 Sep 2015 | HKD | 11.92 | 12.04 | 11.62 | 11.7 | 11.7 | -0.22 (-1.85%) | 2,712,629 |
| 4 Sep 2015 | HKD | 12.02 | 12.26 | 11.9 | 11.92 | 11.92 | -0.08 (-0.67%) | 5,252,724 |
| 3 Sep 2015 | HKD | 12 | 12 | 12 | 12 | 12 | 0.0 (0.0%) | 0 |
| 2 Sep 2015 | HKD | 12.6 | 12.6 | 11.8 | 12 | 12 | -0.6 (-4.76%) | 7,149,635 |
| 1 Sep 2015 | HKD | 12.82 | 13.04 | 12.32 | 12.6 | 12.6 | -0.22 (-1.72%) | 4,390,438 |
| 31 Aug 2015 | HKD | 13.16 | 13.28 | 12.36 | 12.82 | 12.82 | -0.2 (-1.54%) | 8,741,620 |
| 28 Aug 2015 | HKD | 13.32 | 13.4 | 12.9 | 13.02 | 13.02 | +0.04 (+0.31%) | 4,696,744 |
| 27 Aug 2015 | HKD | 12.5 | 13 | 12.5 | 12.98 | 12.98 | +0.82 (+6.74%) | 3,508,672 |
| 26 Aug 2015 | HKD | 12.9 | 12.9 | 12.14 | 12.16 | 12.16 | -0.74 (-5.74%) | 6,769,100 |
| 25 Aug 2015 | HKD | 12.6 | 13.48 | 12 | 12.9 | 12.9 | +0.3 (+2.38%) | 7,081,214 |
| 24 Aug 2015 | HKD | 12.7 | 13.1 | 12.5 | 12.6 | 12.6 | -1.26 (-9.09%) | 13,532,180 |
| 21 Aug 2015 | HKD | 14.7 | 14.7 | 13.8 | 13.86 | 13.86 | -0.88 (-5.97%) | 7,160,336 |
| 20 Aug 2015 | HKD | 14.6 | 14.8 | 14.2 | 14.74 | 14.74 | -0.26 (-1.73%) | 4,132,000 |
| 19 Aug 2015 | HKD | 15.28 | 15.74 | 14.9 | 15 | 15 | -0.64 (-4.09%) | 3,769,509 |
| 18 Aug 2015 | HKD | 16 | 16.34 | 15.3 | 15.64 | 15.64 | -0.44 (-2.74%) | 7,997,080 |
| 17 Aug 2015 | HKD | 16.12 | 16.32 | 15.7 | 16.08 | 16.08 | -0.06 (-0.37%) | 3,263,043 |
| 14 Aug 2015 | HKD | 15.76 | 16.34 | 15.76 | 16.14 | 16.14 | +0.38 (+2.41%) | 3,148,295 |
| 13 Aug 2015 | HKD | 16.02 | 16.04 | 15.42 | 15.76 | 15.76 | -0.24 (-1.50%) | 5,288,179 |
| 12 Aug 2015 | HKD | 16.96 | 16.96 | 15.94 | 16 | 16 | -1 (-5.88%) | 5,976,400 |
| 11 Aug 2015 | HKD | 17.62 | 17.62 | 16.6 | 17 | 17 | -0.44 (-2.52%) | 8,119,116 |
| 10 Aug 2015 | HKD | 16.78 | 17.56 | 16.76 | 17.44 | 17.44 | +0.96 (+5.83%) | 7,358,910 |
| 7 Aug 2015 | HKD | 16.1 | 16.78 | 16.1 | 16.48 | 16.48 | +0.16 (+0.98%) | 5,526,735 |
