| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2016 | HKD | 23 | 23 | 21.5 | 21.55 | 21.55 | -0.75 (-3.36%) | 5,038,031 |
| 20 Jan 2016 | HKD | 22.9 | 23.45 | 22.2 | 22.3 | 22.3 | -1.15 (-4.90%) | 3,307,081 |
| 19 Jan 2016 | HKD | 23.45 | 23.45 | 22.9 | 23.45 | 23.45 | +0.45 (+1.96%) | 2,684,614 |
| 18 Jan 2016 | HKD | 23.8 | 23.8 | 22.8 | 23 | 23 | -0.6 (-2.54%) | 3,753,398 |
| 15 Jan 2016 | HKD | 24.3 | 24.4 | 23.5 | 23.6 | 23.6 | -0.7 (-2.88%) | 2,438,439 |
| 14 Jan 2016 | HKD | 24.1 | 24.6 | 24.05 | 24.3 | 24.3 | -0.55 (-2.21%) | 3,547,830 |
| 13 Jan 2016 | HKD | 25.2 | 25.45 | 24.8 | 24.85 | 24.85 | +0.4 (+1.64%) | 4,941,903 |
| 12 Jan 2016 | HKD | 25.05 | 25.35 | 24.35 | 24.45 | 24.45 | -0.25 (-1.01%) | 2,718,198 |
| 11 Jan 2016 | HKD | 25.05 | 25.5 | 24.6 | 24.7 | 24.7 | -0.85 (-3.33%) | 2,244,904 |
| 8 Jan 2016 | HKD | 25.7 | 25.85 | 25.15 | 25.55 | 25.55 | -0.15 (-0.58%) | 3,336,113 |
| 7 Jan 2016 | HKD | 26.7 | 26.7 | 25.4 | 25.7 | 25.7 | -0.85 (-3.20%) | 3,642,763 |
| 6 Jan 2016 | HKD | 27.05 | 27.35 | 26.55 | 26.55 | 26.55 | -0.65 (-2.39%) | 2,667,202 |
| 5 Jan 2016 | HKD | 27.3 | 27.55 | 27.1 | 27.2 | 27.2 | -0.15 (-0.55%) | 1,944,361 |
| 4 Jan 2016 | HKD | 28.05 | 28.2 | 27.25 | 27.35 | 27.35 | -1.5 (-5.20%) | 3,411,279 |
| 1 Jan 2016 | HKD | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.0 (0.0%) | 0 |
| 31 Dec 2015 | HKD | 28.1 | 28.9 | 28.05 | 28.85 | 28.85 | +0.85 (+3.04%) | 3,172,047 |
| 30 Dec 2015 | HKD | 28.3 | 28.3 | 27.85 | 28 | 28 | +0.05 (+0.18%) | 1,301,715 |
| 29 Dec 2015 | HKD | 27.3 | 28.2 | 27.3 | 27.95 | 27.95 | +0.4 (+1.45%) | 1,034,280 |
| 28 Dec 2015 | HKD | 28.05 | 28.3 | 27.45 | 27.55 | 27.55 | -0.5 (-1.78%) | 1,081,880 |
| 25 Dec 2015 | HKD | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | HKD | 27.3 | 28.1 | 27.3 | 28.05 | 28.05 | +0.55 (+2.00%) | 1,205,608 |
| 23 Dec 2015 | HKD | 27.35 | 27.55 | 27.3 | 27.5 | 27.5 | +0.35 (+1.29%) | 1,334,482 |
| 22 Dec 2015 | HKD | 27.35 | 27.35 | 27.1 | 27.15 | 27.15 | 0.0 (0.0%) | 1,074,040 |
| 21 Dec 2015 | HKD | 27.35 | 27.35 | 26.95 | 27.15 | 27.15 | 0.0 (0.0%) | 1,137,947 |
| 18 Dec 2015 | HKD | 27.2 | 27.55 | 27.1 | 27.15 | 27.15 | -0.3 (-1.09%) | 2,205,628 |
| 17 Dec 2015 | HKD | 26.5 | 27.8 | 26.5 | 27.45 | 27.45 | +0.95 (+3.58%) | 3,074,054 |
| 16 Dec 2015 | HKD | 26.3 | 26.6 | 26.15 | 26.5 | 26.5 | +0.55 (+2.12%) | 1,526,140 |
| 15 Dec 2015 | HKD | 26.3 | 26.4 | 25.9 | 25.95 | 25.95 | -0.35 (-1.33%) | 1,568,750 |
| 14 Dec 2015 | HKD | 26.2 | 26.35 | 25.85 | 26.3 | 26.3 | -0.1 (-0.38%) | 1,386,565 |
| 11 Dec 2015 | HKD | 27 | 27 | 26.35 | 26.4 | 26.4 | -0.35 (-1.31%) | 1,410,278 |
