| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2015 | HKD | 28.4 | 29.3 | 28.4 | 28.85 | 28.85 | +0.45 (+1.58%) | 46,444,077 |
| 17 Sep 2015 | HKD | 28.3 | 29.2 | 28.05 | 28.4 | 28.4 | +0.55 (+1.97%) | 52,315,187 |
| 16 Sep 2015 | HKD | 27.6 | 28.4 | 27.2 | 27.85 | 27.85 | +1 (+3.72%) | 47,069,173 |
| 15 Sep 2015 | HKD | 27 | 27.45 | 26.65 | 26.85 | 26.85 | +0.15 (+0.56%) | 36,156,425 |
| 14 Sep 2015 | HKD | 26.45 | 26.9 | 26.15 | 26.7 | 26.7 | +0.5 (+1.91%) | 34,451,314 |
| 11 Sep 2015 | HKD | 27.05 | 27.5 | 26.15 | 26.2 | 26.2 | -0.8 (-2.96%) | 50,998,615 |
| 10 Sep 2015 | HKD | 26.85 | 27.45 | 26.4 | 27 | 27 | -0.5 (-1.82%) | 37,978,140 |
| 9 Sep 2015 | HKD | 26.85 | 27.75 | 26.55 | 27.5 | 27.5 | +1.35 (+5.16%) | 57,548,228 |
| 8 Sep 2015 | HKD | 25.4 | 26.5 | 25.05 | 26.15 | 26.15 | +1.15 (+4.60%) | 55,896,592 |
| 7 Sep 2015 | HKD | 24.9 | 26.4 | 24.9 | 25 | 25 | -0.2 (-0.79%) | 31,744,542 |
| 4 Sep 2015 | HKD | 25.5 | 26 | 24.7 | 25.2 | 25.2 | -0.55 (-2.14%) | 33,049,450 |
| 3 Sep 2015 | HKD | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.0 (0.0%) | 0 |
| 2 Sep 2015 | HKD | 25.7 | 26.8 | 25.2 | 25.75 | 25.75 | +0.2 (+0.78%) | 54,028,723 |
| 1 Sep 2015 | HKD | 26.6 | 26.6 | 25.45 | 25.55 | 25.55 | -1.25 (-4.66%) | 39,026,471 |
| 31 Aug 2015 | HKD | 27.05 | 27.3 | 25.85 | 26.8 | 26.8 | -0.25 (-0.92%) | 44,124,702 |
| 28 Aug 2015 | HKD | 27.9 | 28 | 26.9 | 27.05 | 27.05 | -0.05 (-0.18%) | 57,902,860 |
| 27 Aug 2015 | HKD | 25.7 | 27.4 | 25.45 | 27.1 | 27.1 | +2.55 (+10.39%) | 87,944,603 |
| 26 Aug 2015 | HKD | 25.2 | 25.9 | 24.5 | 24.55 | 24.55 | -0.4 (-1.60%) | 59,770,135 |
| 25 Aug 2015 | HKD | 24.3 | 25.7 | 23.85 | 24.95 | 24.95 | +0.65 (+2.67%) | 78,961,000 |
| 24 Aug 2015 | HKD | 24.4 | 24.9 | 23.4 | 24.3 | 24.3 | -1.35 (-5.26%) | 71,916,557 |
| 21 Aug 2015 | HKD | 25.45 | 25.8 | 25.05 | 25.65 | 25.65 | -0.6 (-2.29%) | 48,816,416 |
| 20 Aug 2015 | HKD | 26.3 | 26.7 | 25.7 | 26.25 | 26.25 | -0.5 (-1.87%) | 38,093,305 |
| 19 Aug 2015 | HKD | 27.35 | 27.8 | 26.35 | 26.75 | 26.75 | -0.7 (-2.55%) | 52,910,677 |
| 18 Aug 2015 | HKD | 28.5 | 28.85 | 27.05 | 27.45 | 27.45 | -0.85 (-3.00%) | 28,485,072 |
| 17 Aug 2015 | HKD | 28.5 | 28.5 | 27.85 | 28.3 | 28.3 | -0.45 (-1.57%) | 21,249,244 |
| 14 Aug 2015 | HKD | 29.1 | 29.4 | 28.6 | 28.75 | 28.75 | -0.1 (-0.35%) | 13,007,714 |
| 13 Aug 2015 | HKD | 29.05 | 29.45 | 28.65 | 28.85 | 28.85 | +0.15 (+0.52%) | 30,081,535 |
| 12 Aug 2015 | HKD | 29 | 29.5 | 28.25 | 28.7 | 28.7 | -0.85 (-2.88%) | 42,059,655 |
| 11 Aug 2015 | HKD | 29.25 | 30.15 | 29.25 | 29.55 | 29.55 | +0.4 (+1.37%) | 44,950,696 |
| 10 Aug 2015 | HKD | 28.35 | 29.65 | 28.05 | 29.15 | 29.15 | +0.5 (+1.75%) | 34,642,738 |
