| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2015 | HKD | 10.98 | 10.98 | 10.42 | 10.46 | 10.46 | -0.4 (-3.68%) | 11,894,630 |
| 18 Sep 2015 | HKD | 10.68 | 11.04 | 10.68 | 10.86 | 10.86 | -0.02 (-0.18%) | 9,155,544 |
| 17 Sep 2015 | HKD | 10.58 | 11.16 | 10.54 | 10.88 | 10.88 | +0.54 (+5.22%) | 22,458,811 |
| 16 Sep 2015 | HKD | 10.22 | 10.54 | 10.14 | 10.34 | 10.34 | +0.18 (+1.77%) | 10,270,790 |
| 15 Sep 2015 | HKD | 10.3 | 10.3 | 10 | 10.16 | 10.16 | -0.04 (-0.39%) | 5,310,071 |
| 14 Sep 2015 | HKD | 10.18 | 10.28 | 9.95 | 10.2 | 10.2 | +0.04 (+0.39%) | 9,359,605 |
| 11 Sep 2015 | HKD | 10.58 | 10.58 | 10.12 | 10.16 | 10.16 | -0.3 (-2.87%) | 11,443,220 |
| 10 Sep 2015 | HKD | 10.1 | 10.5 | 9.99 | 10.46 | 10.46 | +0.06 (+0.58%) | 11,153,160 |
| 9 Sep 2015 | HKD | 9.96 | 10.48 | 9.9 | 10.4 | 10.4 | +0.58 (+5.91%) | 17,751,570 |
| 8 Sep 2015 | HKD | 9.35 | 9.87 | 9.33 | 9.82 | 9.82 | +0.44 (+4.69%) | 13,691,660 |
| 7 Sep 2015 | HKD | 9.1 | 9.53 | 9.1 | 9.38 | 9.38 | +0.17 (+1.85%) | 10,193,600 |
| 4 Sep 2015 | HKD | 9.02 | 9.24 | 8.9 | 9.21 | 9.21 | +0.11 (+1.21%) | 9,849,112 |
| 3 Sep 2015 | HKD | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | 0.0 (0.0%) | 0 |
| 2 Sep 2015 | HKD | 9.65 | 9.65 | 9.05 | 9.1 | 9.1 | -0.69 (-7.05%) | 23,413,320 |
| 1 Sep 2015 | HKD | 9.73 | 9.96 | 9.5 | 9.79 | 9.79 | 0.0 (0.0%) | 9,200,906 |
| 31 Aug 2015 | HKD | 9.91 | 10.16 | 9.53 | 9.79 | 9.79 | -0.27 (-2.68%) | 12,071,020 |
| 28 Aug 2015 | HKD | 9.98 | 10.32 | 9.9 | 10.06 | 10.06 | +0.32 (+3.29%) | 13,252,150 |
| 27 Aug 2015 | HKD | 9.63 | 9.91 | 9.52 | 9.74 | 9.74 | +0.35 (+3.73%) | 12,590,740 |
| 26 Aug 2015 | HKD | 9.31 | 9.67 | 9.07 | 9.39 | 9.39 | +0.15 (+1.62%) | 11,834,620 |
| 25 Aug 2015 | HKD | 9.41 | 9.78 | 8.9 | 9.24 | 9.24 | -0.17 (-1.81%) | 13,070,850 |
| 24 Aug 2015 | HKD | 9.53 | 9.75 | 9.04 | 9.41 | 9.41 | -0.58 (-5.81%) | 20,423,990 |
| 21 Aug 2015 | HKD | 10 | 10.12 | 9.86 | 9.99 | 9.99 | -0.15 (-1.48%) | 9,466,600 |
| 20 Aug 2015 | HKD | 10.36 | 10.44 | 10 | 10.14 | 10.14 | -0.32 (-3.06%) | 8,856,790 |
| 19 Aug 2015 | HKD | 10.42 | 10.64 | 10.22 | 10.46 | 10.46 | -0.08 (-0.76%) | 6,213,568 |
| 18 Aug 2015 | HKD | 10.88 | 11.02 | 10.36 | 10.54 | 10.54 | -0.34 (-3.13%) | 5,249,300 |
| 17 Aug 2015 | HKD | 10.52 | 10.92 | 10.5 | 10.88 | 10.88 | +0.12 (+1.12%) | 4,764,460 |
| 14 Aug 2015 | HKD | 10.88 | 11.1 | 10.72 | 10.76 | 10.76 | -0.22 (-2.00%) | 4,211,613 |
| 13 Aug 2015 | HKD | 10.84 | 11.24 | 10.64 | 10.98 | 10.98 | +0.26 (+2.43%) | 6,793,993 |
| 12 Aug 2015 | HKD | 10.56 | 10.98 | 10.44 | 10.72 | 10.72 | 0.0 (0.0%) | 8,309,279 |
| 11 Aug 2015 | HKD | 11.04 | 11.36 | 10.64 | 10.72 | 10.72 | -0.08 (-0.74%) | 18,366,980 |
