| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2015 | HKD | 29.4 | 29.6 | 28.9 | 29.05 | 29.05 | 0.0 (0.0%) | 1,440,000 |
| 28 Oct 2015 | HKD | 29.75 | 29.75 | 28.85 | 29.05 | 29.05 | -0.55 (-1.86%) | 1,977,921 |
| 27 Oct 2015 | HKD | 29.9 | 29.9 | 29.25 | 29.6 | 29.6 | -0.05 (-0.17%) | 1,713,811 |
| 26 Oct 2015 | HKD | 29.35 | 30 | 29.35 | 29.65 | 29.65 | +0.2 (+0.68%) | 1,511,641 |
| 23 Oct 2015 | HKD | 29.5 | 29.65 | 29.05 | 29.45 | 29.45 | +0.65 (+2.26%) | 1,839,387 |
| 22 Oct 2015 | HKD | 28.45 | 29.1 | 28.45 | 28.8 | 28.8 | +0.2 (+0.70%) | 1,789,887 |
| 21 Oct 2015 | HKD | 28.6 | 28.6 | 28.6 | 28.6 | 28.6 | 0.0 (0.0%) | 0 |
| 20 Oct 2015 | HKD | 28.5 | 28.95 | 28.45 | 28.6 | 28.6 | -0.2 (-0.69%) | 1,947,731 |
| 19 Oct 2015 | HKD | 29.35 | 29.35 | 28.75 | 28.8 | 28.8 | -0.4 (-1.37%) | 983,766 |
| 16 Oct 2015 | HKD | 29.3 | 29.3 | 28.95 | 29.2 | 29.2 | +0.25 (+0.86%) | 1,954,211 |
| 15 Oct 2015 | HKD | 28.6 | 29.25 | 28.4 | 28.95 | 28.95 | +0.7 (+2.48%) | 2,466,053 |
| 14 Oct 2015 | HKD | 28.75 | 28.75 | 28 | 28.25 | 28.25 | -0.2 (-0.70%) | 1,483,311 |
| 13 Oct 2015 | HKD | 27.85 | 28.8 | 27.85 | 28.45 | 28.45 | -0.1 (-0.35%) | 1,290,497 |
| 12 Oct 2015 | HKD | 28.1 | 28.9 | 28 | 28.55 | 28.55 | +0.4 (+1.42%) | 1,455,008 |
| 9 Oct 2015 | HKD | 28 | 28.5 | 27.65 | 28.15 | 28.15 | +0.75 (+2.74%) | 3,315,545 |
| 8 Oct 2015 | HKD | 27.4 | 27.7 | 27.1 | 27.4 | 27.4 | -0.15 (-0.54%) | 1,593,529 |
| 7 Oct 2015 | HKD | 26.75 | 27.55 | 26.65 | 27.55 | 27.55 | +0.8 (+2.99%) | 2,670,538 |
| 6 Oct 2015 | HKD | 27.05 | 27.2 | 26.45 | 26.75 | 26.75 | 0.0 (0.0%) | 1,673,063 |
| 5 Oct 2015 | HKD | 26.85 | 27.5 | 26.7 | 26.75 | 26.75 | +0.1 (+0.38%) | 2,629,245 |
| 2 Oct 2015 | HKD | 26 | 26.7 | 25.9 | 26.65 | 26.65 | +0.65 (+2.50%) | 3,047,405 |
| 1 Oct 2015 | HKD | 26 | 26 | 26 | 26 | 26 | 0.0 (0.0%) | 0 |
| 30 Sep 2015 | HKD | 25.8 | 26.05 | 25.3 | 26 | 26 | +0.7 (+2.77%) | 3,557,841 |
| 29 Sep 2015 | HKD | 25.6 | 25.7 | 25 | 25.3 | 25.3 | -0.6 (-2.32%) | 3,889,864 |
| 28 Sep 2015 | HKD | 25.9 | 25.9 | 25.9 | 25.9 | 25.9 | 0.0 (0.0%) | 0 |
| 25 Sep 2015 | HKD | 26.05 | 26.05 | 25.45 | 25.9 | 25.9 | +0.2 (+0.78%) | 2,087,743 |
| 24 Sep 2015 | HKD | 26 | 26.5 | 25.65 | 25.7 | 25.7 | -0.55 (-2.10%) | 2,558,502 |
| 23 Sep 2015 | HKD | 26.4 | 26.65 | 25.9 | 26.25 | 26.25 | -0.75 (-2.78%) | 3,122,271 |
| 22 Sep 2015 | HKD | 26.75 | 27.4 | 26.7 | 27 | 27 | +0.3 (+1.12%) | 1,627,335 |
| 21 Sep 2015 | HKD | 26.25 | 27 | 26.25 | 26.7 | 26.7 | -0.15 (-0.56%) | 1,529,516 |
| 18 Sep 2015 | HKD | 26.6 | 27 | 26.55 | 26.85 | 26.85 | +0.25 (+0.94%) | 2,437,824 |
