| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2016 | HKD | 18.82 | 18.9 | 18.66 | 18.7 | 18.7 | 0.0 (0.0%) | 401,600 |
| 14 Jul 2016 | HKD | 18.7 | 18.76 | 18.58 | 18.7 | 18.7 | +0.12 (+0.65%) | 656,400 |
| 13 Jul 2016 | HKD | 18.82 | 18.86 | 18.36 | 18.58 | 18.58 | +0.12 (+0.65%) | 2,140,800 |
| 12 Jul 2016 | HKD | 18.8 | 18.92 | 18.4 | 18.46 | 18.46 | -0.24 (-1.28%) | 1,838,700 |
| 11 Jul 2016 | HKD | 18 | 19.06 | 17.86 | 18.7 | 18.7 | +0.84 (+4.70%) | 4,582,456 |
| 8 Jul 2016 | HKD | 17.34 | 17.88 | 17.34 | 17.86 | 17.86 | +0.52 (+3.00%) | 369,512 |
| 7 Jul 2016 | HKD | 17.58 | 17.58 | 17.26 | 17.34 | 17.34 | -0.04 (-0.23%) | 356,000 |
| 6 Jul 2016 | HKD | 17.56 | 17.6 | 17.16 | 17.38 | 17.38 | -0.22 (-1.25%) | 1,080,800 |
| 5 Jul 2016 | HKD | 17.76 | 17.82 | 17.5 | 17.6 | 17.6 | -0.28 (-1.57%) | 527,200 |
| 4 Jul 2016 | HKD | 17.92 | 17.94 | 17.4 | 17.88 | 17.88 | -0.08 (-0.45%) | 2,193,800 |
| 1 Jul 2016 | HKD | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.0 (0.0%) | 0 |
| 30 Jun 2016 | HKD | 18 | 18 | 17.68 | 17.96 | 17.96 | +0.14 (+0.79%) | 1,507,600 |
| 29 Jun 2016 | HKD | 17.4 | 18 | 17.18 | 17.82 | 17.82 | +0.48 (+2.77%) | 1,596,200 |
| 28 Jun 2016 | HKD | 17.22 | 17.38 | 17.22 | 17.34 | 17.34 | -0.08 (-0.46%) | 539,200 |
| 27 Jun 2016 | HKD | 17.54 | 17.54 | 17.02 | 17.42 | 17.42 | -0.12 (-0.68%) | 480,000 |
| 24 Jun 2016 | HKD | 17.8 | 17.8 | 17.2 | 17.54 | 17.54 | -0.36 (-2.01%) | 360,400 |
| 23 Jun 2016 | HKD | 18 | 18 | 17.58 | 17.9 | 17.9 | -0.1 (-0.56%) | 227,600 |
| 22 Jun 2016 | HKD | 17.98 | 18 | 17.9 | 18 | 18 | 0.0 (0.0%) | 291,600 |
| 21 Jun 2016 | HKD | 18 | 18 | 17.9 | 18 | 18 | +0.04 (+0.22%) | 846,000 |
| 20 Jun 2016 | HKD | 18 | 18 | 17.86 | 17.96 | 17.96 | -0.04 (-0.22%) | 644,400 |
| 17 Jun 2016 | HKD | 18 | 18.5 | 17.66 | 18 | 18 | +0.22 (+1.24%) | 2,570,885 |
| 16 Jun 2016 | HKD | 17.88 | 18 | 17.62 | 17.78 | 17.78 | 0.0 (0.0%) | 1,462,800 |
| 15 Jun 2016 | HKD | 17.28 | 17.98 | 17.28 | 17.78 | 17.78 | +0.58 (+3.37%) | 1,921,000 |
| 14 Jun 2016 | HKD | 17.4 | 17.5 | 17.14 | 17.2 | 17.2 | -0.3 (-1.71%) | 1,372,900 |
| 13 Jun 2016 | HKD | 17.7 | 17.7 | 17.36 | 17.5 | 17.5 | -0.28 (-1.57%) | 871,443 |
| 10 Jun 2016 | HKD | 18.14 | 18.14 | 17.5 | 17.78 | 17.78 | -0.5 (-2.74%) | 736,000 |
| 9 Jun 2016 | HKD | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.0 (0.0%) | 0 |
| 8 Jun 2016 | HKD | 18.2 | 18.66 | 17.26 | 18.28 | 18.28 | +0.1 (+0.55%) | 1,378,600 |
| 7 Jun 2016 | HKD | 18 | 18.66 | 18 | 18.18 | 18.18 | -0.62 (-3.30%) | 1,171,800 |
| 6 Jun 2016 | HKD | 18.68 | 18.92 | 18.28 | 18.8 | 18.8 | +0.16 (+0.86%) | 1,378,400 |
