| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2015 | HKD | 8.18 | 8.39 | 8.08 | 8.27 | 8.27 | -0.07 (-0.84%) | 15,875,810 |
| 11 Dec 2015 | HKD | 8.5 | 8.5 | 8.17 | 8.34 | 8.34 | -0.15 (-1.77%) | 18,141,529 |
| 10 Dec 2015 | HKD | 8.6 | 8.71 | 8.41 | 8.49 | 8.49 | -0.07 (-0.82%) | 11,053,310 |
| 9 Dec 2015 | HKD | 8.82 | 8.9 | 8.54 | 8.56 | 8.56 | -0.31 (-3.49%) | 12,975,440 |
| 8 Dec 2015 | HKD | 9.03 | 9.06 | 8.82 | 8.87 | 8.87 | -0.2 (-2.21%) | 10,265,780 |
| 7 Dec 2015 | HKD | 9.2 | 9.26 | 9.06 | 9.07 | 9.07 | -0.08 (-0.87%) | 18,181,301 |
| 4 Dec 2015 | HKD | 9.02 | 9.29 | 8.93 | 9.15 | 9.15 | +0.1 (+1.10%) | 61,689,000 |
| 3 Dec 2015 | HKD | 9.18 | 9.21 | 9.04 | 9.05 | 9.05 | -0.16 (-1.74%) | 17,206,869 |
| 2 Dec 2015 | HKD | 9.36 | 9.43 | 9.19 | 9.21 | 9.21 | -0.05 (-0.54%) | 18,259,930 |
| 1 Dec 2015 | HKD | 9.37 | 9.55 | 9.23 | 9.26 | 9.26 | -0.01 (-0.11%) | 16,304,850 |
| 30 Nov 2015 | HKD | 9.32 | 9.49 | 9.21 | 9.27 | 9.27 | -0.07 (-0.75%) | 19,048,689 |
| 27 Nov 2015 | HKD | 9.64 | 9.67 | 9.22 | 9.34 | 9.34 | -0.17 (-1.79%) | 17,363,650 |
| 26 Nov 2015 | HKD | 9.45 | 9.67 | 9.33 | 9.51 | 9.51 | +0.11 (+1.17%) | 21,152,160 |
| 25 Nov 2015 | HKD | 9.42 | 9.58 | 9.38 | 9.4 | 9.4 | -0.03 (-0.32%) | 11,136,480 |
| 24 Nov 2015 | HKD | 9.53 | 9.56 | 9.34 | 9.43 | 9.43 | -0.13 (-1.36%) | 12,341,230 |
| 23 Nov 2015 | HKD | 9.85 | 9.85 | 9.52 | 9.56 | 9.56 | -0.24 (-2.45%) | 9,596,642 |
| 20 Nov 2015 | HKD | 9.62 | 9.81 | 9.52 | 9.8 | 9.8 | +0.22 (+2.30%) | 8,195,000 |
| 19 Nov 2015 | HKD | 9.7 | 9.74 | 9.57 | 9.58 | 9.58 | +0.1 (+1.05%) | 9,133,082 |
| 18 Nov 2015 | HKD | 9.6 | 9.79 | 9.45 | 9.48 | 9.48 | -0.23 (-2.37%) | 12,080,040 |
| 17 Nov 2015 | HKD | 9.74 | 9.79 | 9.63 | 9.71 | 9.71 | +0.11 (+1.15%) | 11,484,000 |
| 16 Nov 2015 | HKD | 9.89 | 9.89 | 9.47 | 9.6 | 9.6 | -0.2 (-2.04%) | 19,521,711 |
| 13 Nov 2015 | HKD | 10.04 | 10.16 | 9.74 | 9.8 | 9.8 | -0.4 (-3.92%) | 16,273,380 |
| 12 Nov 2015 | HKD | 10.08 | 10.28 | 10.04 | 10.2 | 10.2 | +0.06 (+0.59%) | 7,642,824 |
| 11 Nov 2015 | HKD | 10.3 | 10.42 | 10.06 | 10.14 | 10.14 | -0.2 (-1.93%) | 8,256,664 |
| 10 Nov 2015 | HKD | 10.2 | 10.42 | 10.16 | 10.34 | 10.34 | -0.02 (-0.19%) | 11,239,750 |
| 9 Nov 2015 | HKD | 10.26 | 10.52 | 10.22 | 10.36 | 10.36 | -0.18 (-1.71%) | 10,546,250 |
| 6 Nov 2015 | HKD | 10.54 | 10.64 | 10.46 | 10.54 | 10.54 | -0.1 (-0.94%) | 5,312,105 |
| 5 Nov 2015 | HKD | 10.58 | 10.86 | 10.54 | 10.64 | 10.64 | -0.2 (-1.85%) | 10,649,130 |
| 4 Nov 2015 | HKD | 10.3 | 10.9 | 10.24 | 10.84 | 10.84 | +0.56 (+5.45%) | 16,319,520 |
| 3 Nov 2015 | HKD | 10.24 | 10.44 | 10.18 | 10.28 | 10.28 | +0.12 (+1.18%) | 7,246,025 |
