| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2016 | HKD | 29.1 | 29.5 | 28.85 | 29.25 | 29.25 | +0.55 (+1.92%) | 3,934,453 |
| 13 Apr 2016 | HKD | 27.9 | 28.85 | 27.65 | 28.7 | 28.7 | +1.15 (+4.17%) | 4,915,424 |
| 12 Apr 2016 | HKD | 27.45 | 27.65 | 27.35 | 27.55 | 27.55 | +0.2 (+0.73%) | 2,360,168 |
| 11 Apr 2016 | HKD | 27.8 | 27.9 | 26.85 | 27.35 | 27.35 | -0.65 (-2.32%) | 6,610,396 |
| 8 Apr 2016 | HKD | 28 | 28.1 | 27.5 | 28 | 28 | -0.05 (-0.18%) | 3,627,646 |
| 7 Apr 2016 | HKD | 28.65 | 28.8 | 28.05 | 28.05 | 28.05 | -0.6 (-2.09%) | 3,167,748 |
| 6 Apr 2016 | HKD | 28.45 | 28.7 | 28.1 | 28.65 | 28.65 | +0.45 (+1.60%) | 2,192,802 |
| 5 Apr 2016 | HKD | 29 | 29 | 28.15 | 28.2 | 28.2 | -0.15 (-0.53%) | 2,953,101 |
| 4 Apr 2016 | HKD | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.0 (0.0%) | 0 |
| 1 Apr 2016 | HKD | 28.95 | 29.05 | 28.3 | 28.35 | 28.35 | -0.65 (-2.24%) | 3,538,994 |
| 31 Mar 2016 | HKD | 29.2 | 29.35 | 28.75 | 29 | 29 | 0.0 (0.0%) | 3,562,583 |
| 30 Mar 2016 | HKD | 28.65 | 29.2 | 28.4 | 29 | 29 | +1.05 (+3.76%) | 4,184,050 |
| 29 Mar 2016 | HKD | 27.85 | 28.2 | 27.1 | 27.95 | 27.95 | +0.7 (+2.57%) | 3,179,710 |
| 28 Mar 2016 | HKD | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.0 (0.0%) | 0 |
| 25 Mar 2016 | HKD | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.0 (0.0%) | 0 |
| 24 Mar 2016 | HKD | 28 | 28.25 | 27.05 | 27.25 | 27.25 | -0.85 (-3.02%) | 5,992,819 |
| 23 Mar 2016 | HKD | 28.1 | 28.4 | 28 | 28.1 | 28.1 | -0.3 (-1.06%) | 1,601,899 |
| 22 Mar 2016 | HKD | 28.1 | 28.6 | 28.1 | 28.4 | 28.4 | -0.1 (-0.35%) | 2,437,747 |
| 21 Mar 2016 | HKD | 28.65 | 28.9 | 28.25 | 28.5 | 28.5 | -0.25 (-0.87%) | 2,649,919 |
| 18 Mar 2016 | HKD | 28.3 | 28.9 | 28.1 | 28.75 | 28.75 | +0.85 (+3.05%) | 6,077,257 |
| 17 Mar 2016 | HKD | 27.8 | 28 | 27.4 | 27.9 | 27.9 | +0.5 (+1.82%) | 3,919,087 |
| 16 Mar 2016 | HKD | 27 | 27.65 | 27 | 27.4 | 27.4 | +0.45 (+1.67%) | 1,690,738 |
| 15 Mar 2016 | HKD | 26.9 | 27.5 | 26.8 | 26.95 | 26.95 | +0.1 (+0.37%) | 3,254,345 |
| 14 Mar 2016 | HKD | 26.9 | 26.9 | 26.35 | 26.85 | 26.85 | +0.5 (+1.90%) | 2,105,719 |
| 11 Mar 2016 | HKD | 25.95 | 26.5 | 25.95 | 26.35 | 26.35 | +0.05 (+0.19%) | 1,788,114 |
| 10 Mar 2016 | HKD | 26.25 | 26.55 | 26.25 | 26.3 | 26.3 | 0.0 (0.0%) | 1,933,820 |
| 9 Mar 2016 | HKD | 26.55 | 26.65 | 25.95 | 26.3 | 26.3 | -0.35 (-1.31%) | 3,256,039 |
| 8 Mar 2016 | HKD | 26.6 | 26.8 | 26.2 | 26.65 | 26.65 | +0.05 (+0.19%) | 1,832,858 |
| 7 Mar 2016 | HKD | 26.3 | 26.7 | 26.1 | 26.6 | 26.6 | 0.0 (0.0%) | 1,417,499 |
| 4 Mar 2016 | HKD | 26.5 | 26.7 | 25.9 | 26.6 | 26.6 | +0.2 (+0.76%) | 2,662,857 |
