| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2015 | HKD | 12.6 | 12.6 | 12.3 | 12.32 | 12.32 | -0.22 (-1.75%) | 351,800 |
| 22 Dec 2015 | HKD | 12.6 | 12.64 | 12.48 | 12.54 | 12.54 | +0.1 (+0.80%) | 673,800 |
| 21 Dec 2015 | HKD | 12.46 | 12.46 | 12.3 | 12.44 | 12.44 | -0.06 (-0.48%) | 330,000 |
| 18 Dec 2015 | HKD | 12.42 | 12.58 | 12.32 | 12.5 | 12.5 | -0.08 (-0.64%) | 572,200 |
| 17 Dec 2015 | HKD | 12.28 | 12.6 | 12.28 | 12.58 | 12.58 | +0.4 (+3.28%) | 981,200 |
| 16 Dec 2015 | HKD | 12.1 | 12.3 | 12.1 | 12.18 | 12.18 | +0.14 (+1.16%) | 250,000 |
| 15 Dec 2015 | HKD | 11.9 | 12.1 | 11.9 | 12.04 | 12.04 | +0.24 (+2.03%) | 295,000 |
| 14 Dec 2015 | HKD | 11.58 | 11.82 | 11.44 | 11.8 | 11.8 | +0.1 (+0.85%) | 440,400 |
| 11 Dec 2015 | HKD | 11.82 | 11.84 | 11.7 | 11.7 | 11.7 | -0.12 (-1.02%) | 388,130 |
| 10 Dec 2015 | HKD | 11.84 | 11.98 | 11.82 | 11.82 | 11.82 | -0.1 (-0.84%) | 259,600 |
| 9 Dec 2015 | HKD | 11.98 | 11.98 | 11.76 | 11.92 | 11.92 | +0.08 (+0.68%) | 154,000 |
| 8 Dec 2015 | HKD | 12.08 | 12.08 | 11.8 | 11.84 | 11.84 | -0.24 (-1.99%) | 719,800 |
| 7 Dec 2015 | HKD | 12.2 | 12.24 | 12.06 | 12.08 | 12.08 | +0.02 (+0.17%) | 226,637 |
| 4 Dec 2015 | HKD | 12.08 | 12.24 | 12.06 | 12.06 | 12.06 | -0.04 (-0.33%) | 478,800 |
| 3 Dec 2015 | HKD | 11.88 | 12.14 | 11.88 | 12.1 | 12.1 | +0.24 (+2.02%) | 412,000 |
| 2 Dec 2015 | HKD | 11.96 | 11.96 | 11.66 | 11.86 | 11.86 | -0.1 (-0.84%) | 1,096,600 |
| 1 Dec 2015 | HKD | 11.84 | 12.1 | 11.84 | 11.96 | 11.96 | +0.16 (+1.36%) | 457,400 |
| 30 Nov 2015 | HKD | 12.1 | 12.14 | 11.5 | 11.8 | 11.8 | -0.3 (-2.48%) | 1,704,200 |
| 27 Nov 2015 | HKD | 12.82 | 12.82 | 12.02 | 12.1 | 12.1 | -0.72 (-5.62%) | 1,143,200 |
| 26 Nov 2015 | HKD | 12.98 | 13.02 | 12.78 | 12.82 | 12.82 | -0.16 (-1.23%) | 1,165,800 |
| 25 Nov 2015 | HKD | 12.6 | 12.98 | 12.58 | 12.98 | 12.98 | +0.38 (+3.02%) | 1,038,600 |
| 24 Nov 2015 | HKD | 12.32 | 12.62 | 12.32 | 12.6 | 12.6 | +0.28 (+2.27%) | 379,200 |
| 23 Nov 2015 | HKD | 12.46 | 12.64 | 12.3 | 12.32 | 12.32 | -0.18 (-1.44%) | 574,800 |
| 20 Nov 2015 | HKD | 12.46 | 12.62 | 12.28 | 12.5 | 12.5 | +0.08 (+0.64%) | 641,800 |
| 19 Nov 2015 | HKD | 12.1 | 12.44 | 12.1 | 12.42 | 12.42 | +0.46 (+3.85%) | 804,200 |
| 18 Nov 2015 | HKD | 12.26 | 12.36 | 11.96 | 11.96 | 11.96 | -0.3 (-2.45%) | 997,200 |
| 17 Nov 2015 | HKD | 12.6 | 12.8 | 12.16 | 12.26 | 12.26 | -0.1 (-0.81%) | 1,063,200 |
| 16 Nov 2015 | HKD | 11.9 | 12.46 | 11.7 | 12.36 | 12.36 | +0.26 (+2.15%) | 820,400 |
| 13 Nov 2015 | HKD | 12.52 | 12.56 | 11.6 | 12.1 | 12.1 | -0.58 (-4.57%) | 1,450,200 |
| 12 Nov 2015 | HKD | 12.8 | 12.88 | 12.46 | 12.68 | 12.68 | -0.12 (-0.94%) | 1,118,000 |
