| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2015 | HKD | 18.06 | 18.14 | 17.56 | 17.98 | 17.98 | -0.04 (-0.22%) | 239,700 |
| 10 Dec 2015 | HKD | 17.44 | 18.04 | 17.42 | 18.02 | 18.02 | +0.28 (+1.58%) | 243,500 |
| 9 Dec 2015 | HKD | 17.88 | 17.88 | 17.6 | 17.74 | 17.74 | -0.2 (-1.11%) | 22,100 |
| 8 Dec 2015 | HKD | 17.58 | 18 | 17.48 | 17.94 | 17.94 | +0.06 (+0.34%) | 627,900 |
| 7 Dec 2015 | HKD | 17.5 | 17.88 | 17.5 | 17.88 | 17.88 | +0.34 (+1.94%) | 70,200 |
| 4 Dec 2015 | HKD | 17.38 | 17.66 | 17.36 | 17.54 | 17.54 | -0.08 (-0.45%) | 117,800 |
| 3 Dec 2015 | HKD | 17.68 | 17.96 | 17.56 | 17.62 | 17.62 | -0.42 (-2.33%) | 131,200 |
| 2 Dec 2015 | HKD | 17.7 | 18.04 | 17.52 | 18.04 | 18.04 | +0.52 (+2.97%) | 310,700 |
| 1 Dec 2015 | HKD | 17.14 | 17.94 | 17.14 | 17.52 | 17.52 | +0.08 (+0.46%) | 188,800 |
| 30 Nov 2015 | HKD | 17.34 | 17.5 | 17.14 | 17.44 | 17.44 | -0.22 (-1.25%) | 87,600 |
| 27 Nov 2015 | HKD | 17.66 | 17.98 | 17.3 | 17.66 | 17.66 | -0.04 (-0.23%) | 178,800 |
| 26 Nov 2015 | HKD | 18 | 18.1 | 17.66 | 17.7 | 17.7 | -0.26 (-1.45%) | 40,800 |
| 25 Nov 2015 | HKD | 17.8 | 18.08 | 17.76 | 17.96 | 17.96 | -0.08 (-0.44%) | 59,100 |
| 24 Nov 2015 | HKD | 18 | 18.06 | 18 | 18.04 | 18.04 | +0.04 (+0.22%) | 18,000 |
| 23 Nov 2015 | HKD | 18.32 | 18.34 | 17.62 | 18 | 18 | -0.22 (-1.21%) | 156,300 |
| 20 Nov 2015 | HKD | 17.92 | 18.5 | 17.92 | 18.22 | 18.22 | +0.38 (+2.13%) | 95,500 |
| 19 Nov 2015 | HKD | 18.08 | 18.16 | 17.82 | 17.84 | 17.84 | -0.04 (-0.22%) | 88,500 |
| 18 Nov 2015 | HKD | 18.02 | 18.34 | 17.78 | 17.88 | 17.88 | -0.08 (-0.45%) | 37,900 |
| 17 Nov 2015 | HKD | 18.22 | 18.22 | 17.9 | 17.96 | 17.96 | -0.14 (-0.77%) | 86,600 |
| 16 Nov 2015 | HKD | 17.04 | 18.38 | 17.04 | 18.1 | 18.1 | +0.2 (+1.12%) | 138,100 |
| 13 Nov 2015 | HKD | 18.12 | 18.36 | 17.72 | 17.9 | 17.9 | -0.48 (-2.61%) | 87,900 |
| 12 Nov 2015 | HKD | 18.26 | 18.92 | 18.18 | 18.38 | 18.38 | +0.28 (+1.55%) | 324,100 |
| 11 Nov 2015 | HKD | 17.9 | 18.18 | 17.8 | 18.1 | 18.1 | +0.22 (+1.23%) | 88,400 |
| 10 Nov 2015 | HKD | 18.2 | 18.6 | 17.42 | 17.88 | 17.88 | -0.46 (-2.51%) | 414,500 |
| 9 Nov 2015 | HKD | 18.52 | 18.9 | 18.26 | 18.34 | 18.34 | -0.36 (-1.93%) | 247,700 |
| 6 Nov 2015 | HKD | 18.16 | 18.86 | 18.16 | 18.7 | 18.7 | +0.18 (+0.97%) | 96,700 |
| 5 Nov 2015 | HKD | 18.78 | 18.78 | 18.28 | 18.52 | 18.52 | +0.02 (+0.11%) | 138,300 |
| 4 Nov 2015 | HKD | 18.3 | 18.98 | 18.14 | 18.5 | 18.5 | +0.3 (+1.65%) | 538,400 |
| 3 Nov 2015 | HKD | 18.12 | 18.38 | 18.12 | 18.2 | 18.2 | -0.1 (-0.55%) | 175,900 |
| 2 Nov 2015 | HKD | 18.42 | 18.64 | 18.1 | 18.3 | 18.3 | -0.36 (-1.93%) | 137,100 |
