| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2016 | HKD | 8.26 | 8.26 | 6.8 | 7 | 5.8333 | -1.04 (-12.94%) | 901,800 |
| 20 Jan 2016 | HKD | 8.01 | 8.33 | 8 | 8.04 | 6.7 | -0.66 (-7.59%) | 186,600 |
| 19 Jan 2016 | HKD | 8.31 | 8.8 | 8.3 | 8.7 | 7.25 | +0.37 (+4.44%) | 145,200 |
| 18 Jan 2016 | HKD | 8.3 | 8.5 | 7.85 | 8.33 | 6.9417 | +0.12 (+1.46%) | 1,107,000 |
| 15 Jan 2016 | HKD | 8.76 | 8.88 | 8.12 | 8.21 | 6.8417 | -0.55 (-6.28%) | 1,028,533 |
| 14 Jan 2016 | HKD | 8.9 | 9 | 8.3 | 8.76 | 7.3 | -0.29 (-3.20%) | 389,400 |
| 13 Jan 2016 | HKD | 9.1 | 9.5 | 9 | 9.05 | 7.5417 | -0.03 (-0.33%) | 160,200 |
| 12 Jan 2016 | HKD | 9.22 | 9.49 | 9.05 | 9.08 | 7.5667 | -0.14 (-1.52%) | 178,200 |
| 11 Jan 2016 | HKD | 9.44 | 9.45 | 9 | 9.22 | 7.6833 | -0.37 (-3.86%) | 366,014 |
| 8 Jan 2016 | HKD | 9.56 | 9.59 | 9.22 | 9.59 | 7.9917 | +0.09 (+0.95%) | 278,400 |
| 7 Jan 2016 | HKD | 10 | 10 | 9.41 | 9.5 | 7.9167 | -0.66 (-6.50%) | 1,132,200 |
| 6 Jan 2016 | HKD | 10.3 | 10.3 | 10 | 10.16 | 8.4667 | -0.08 (-0.78%) | 192,600 |
| 5 Jan 2016 | HKD | 10.32 | 10.56 | 10 | 10.24 | 8.5333 | -0.2 (-1.92%) | 442,200 |
| 4 Jan 2016 | HKD | 10.7 | 10.7 | 10.3 | 10.44 | 8.7 | -0.32 (-2.97%) | 355,200 |
| 1 Jan 2016 | HKD | 10.76 | 10.76 | 10.76 | 10.76 | 8.9667 | 0.0 (0.0%) | 0 |
| 31 Dec 2015 | HKD | 10.7 | 10.8 | 10.7 | 10.76 | 8.9667 | -0.04 (-0.37%) | 173,467 |
| 30 Dec 2015 | HKD | 10.52 | 10.84 | 10.34 | 10.8 | 9 | +0.16 (+1.50%) | 401,400 |
| 29 Dec 2015 | HKD | 10.58 | 10.64 | 10.38 | 10.64 | 8.8667 | +0.06 (+0.57%) | 392,604 |
| 28 Dec 2015 | HKD | 10.44 | 10.6 | 10.26 | 10.58 | 8.8167 | +0.14 (+1.34%) | 462,000 |
| 25 Dec 2015 | HKD | 10.44 | 10.44 | 10.44 | 10.44 | 8.7 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | HKD | 10.64 | 10.64 | 10.4 | 10.44 | 8.7 | -0.16 (-1.51%) | 198,000 |
| 23 Dec 2015 | HKD | 10.74 | 10.86 | 10.6 | 10.6 | 8.8333 | -0.16 (-1.49%) | 124,200 |
| 22 Dec 2015 | HKD | 10.96 | 10.98 | 10.68 | 10.76 | 8.9667 | -0.28 (-2.54%) | 351,807 |
| 21 Dec 2015 | HKD | 10.98 | 11.1 | 10.5 | 11.04 | 9.2 | +0.04 (+0.36%) | 799,200 |
| 18 Dec 2015 | HKD | 10.78 | 11.16 | 10.72 | 11 | 9.1667 | +0.2 (+1.85%) | 795,600 |
| 17 Dec 2015 | HKD | 11 | 11.76 | 10.58 | 10.8 | 9 | +0.22 (+2.08%) | 1,847,400 |
| 16 Dec 2015 | HKD | 10.58 | 10.58 | 10.58 | 10.58 | 8.8167 | 0.0 (0.0%) | 0 |
| 15 Dec 2015 | HKD | 10.1 | 11.08 | 10.1 | 10.58 | 8.8167 | +0.4 (+3.93%) | 621,000 |
| 14 Dec 2015 | HKD | 9.97 | 10.2 | 9.81 | 10.18 | 8.4833 | -0.02 (-0.20%) | 963,600 |
| 11 Dec 2015 | HKD | 9.98 | 10.4 | 9.76 | 10.2 | 8.5 | +0.12 (+1.19%) | 1,116,600 |
