| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2015 | HKD | 25.1 | 25.2 | 24.25 | 24.4 | 24.4 | -0.65 (-2.59%) | 33,030,969 |
| 10 Dec 2015 | HKD | 25 | 25.4 | 24.85 | 25.05 | 25.05 | -0.1 (-0.40%) | 24,852,127 |
| 9 Dec 2015 | HKD | 25.5 | 25.6 | 25.1 | 25.15 | 25.15 | -0.4 (-1.57%) | 28,668,715 |
| 8 Dec 2015 | HKD | 25.7 | 25.85 | 25.2 | 25.55 | 25.55 | -0.55 (-2.11%) | 51,914,291 |
| 7 Dec 2015 | HKD | 26.45 | 26.5 | 26.05 | 26.1 | 26.1 | 0.0 (0.0%) | 20,528,503 |
| 4 Dec 2015 | HKD | 26.35 | 26.5 | 26.05 | 26.1 | 26.1 | -0.65 (-2.43%) | 35,865,711 |
| 3 Dec 2015 | HKD | 26.7 | 27.15 | 26.6 | 26.75 | 26.75 | -0.35 (-1.29%) | 33,517,104 |
| 2 Dec 2015 | HKD | 26.95 | 27.4 | 26.6 | 27.1 | 27.1 | +0.2 (+0.74%) | 73,358,601 |
| 1 Dec 2015 | HKD | 27.2 | 27.5 | 26.85 | 26.9 | 26.9 | +0.15 (+0.56%) | 49,253,683 |
| 30 Nov 2015 | HKD | 27 | 27.25 | 26.6 | 26.75 | 26.75 | -0.55 (-2.01%) | 66,724,025 |
| 27 Nov 2015 | HKD | 28.45 | 28.45 | 27.2 | 27.3 | 27.3 | -1 (-3.53%) | 57,414,819 |
| 26 Nov 2015 | HKD | 28.55 | 28.75 | 28.05 | 28.3 | 28.3 | +0.05 (+0.18%) | 19,504,521 |
| 25 Nov 2015 | HKD | 28.15 | 28.45 | 27.9 | 28.25 | 28.25 | +0.15 (+0.53%) | 22,518,860 |
| 24 Nov 2015 | HKD | 28.15 | 28.3 | 27.7 | 28.1 | 28.1 | -0.25 (-0.88%) | 19,170,201 |
| 23 Nov 2015 | HKD | 28.45 | 28.6 | 28.2 | 28.35 | 28.35 | -0.2 (-0.70%) | 18,520,303 |
| 20 Nov 2015 | HKD | 28 | 28.65 | 27.7 | 28.55 | 28.55 | +0.7 (+2.51%) | 24,305,132 |
| 19 Nov 2015 | HKD | 27.95 | 28.2 | 27.8 | 27.85 | 27.85 | +0.3 (+1.09%) | 23,177,385 |
| 18 Nov 2015 | HKD | 27.8 | 27.9 | 27.45 | 27.55 | 27.55 | -0.05 (-0.18%) | 20,483,688 |
| 17 Nov 2015 | HKD | 28 | 28.45 | 27.55 | 27.6 | 27.6 | +0.1 (+0.36%) | 36,790,981 |
| 16 Nov 2015 | HKD | 27.45 | 27.8 | 27.4 | 27.5 | 27.5 | -0.7 (-2.48%) | 39,615,141 |
| 13 Nov 2015 | HKD | 28.2 | 28.55 | 28.05 | 28.2 | 28.2 | -0.7 (-2.42%) | 32,238,573 |
| 12 Nov 2015 | HKD | 28 | 29.05 | 28 | 28.9 | 28.9 | +1.05 (+3.77%) | 41,053,941 |
| 11 Nov 2015 | HKD | 27.8 | 27.95 | 27.55 | 27.85 | 27.85 | -0.2 (-0.71%) | 23,928,039 |
| 10 Nov 2015 | HKD | 28.1 | 28.45 | 27.85 | 28.05 | 28.05 | -0.55 (-1.92%) | 34,440,764 |
| 9 Nov 2015 | HKD | 28.7 | 29.35 | 28.55 | 28.6 | 28.6 | -0.55 (-1.89%) | 34,934,907 |
| 6 Nov 2015 | HKD | 28.8 | 29.35 | 28.65 | 29.15 | 29.15 | +0.25 (+0.87%) | 32,090,754 |
| 5 Nov 2015 | HKD | 28.65 | 29.5 | 28.2 | 28.9 | 28.9 | +0.25 (+0.87%) | 46,491,713 |
| 4 Nov 2015 | HKD | 27.95 | 29.2 | 27.9 | 28.65 | 28.65 | +1 (+3.62%) | 68,756,215 |
| 3 Nov 2015 | HKD | 27.35 | 28.15 | 27.35 | 27.65 | 27.65 | +0.45 (+1.65%) | 35,906,329 |
| 2 Nov 2015 | HKD | 27.5 | 27.95 | 27.1 | 27.2 | 27.2 | -0.85 (-3.03%) | 62,222,505 |
