| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2015 | HKD | 17.04 | 17.44 | 17.04 | 17.28 | 17.28 | +0.02 (+0.12%) | 323,673 |
| 17 Sep 2015 | HKD | 17.72 | 17.72 | 17.22 | 17.26 | 17.26 | -0.28 (-1.60%) | 448,700 |
| 16 Sep 2015 | HKD | 17.64 | 17.86 | 17.26 | 17.54 | 17.54 | +0.1 (+0.57%) | 313,100 |
| 15 Sep 2015 | HKD | 17.6 | 18.16 | 17.4 | 17.44 | 17.44 | -0.36 (-2.02%) | 122,200 |
| 14 Sep 2015 | HKD | 18.28 | 18.46 | 17.8 | 17.8 | 17.8 | -0.58 (-3.16%) | 137,600 |
| 11 Sep 2015 | HKD | 18.04 | 18.74 | 18.04 | 18.38 | 18.38 | +0.28 (+1.55%) | 128,800 |
| 10 Sep 2015 | HKD | 18.1 | 18.58 | 17.66 | 18.1 | 18.1 | -0.94 (-4.94%) | 420,700 |
| 9 Sep 2015 | HKD | 18.3 | 19.32 | 18.22 | 19.04 | 19.04 | +0.58 (+3.14%) | 126,800 |
| 8 Sep 2015 | HKD | 17.82 | 18.74 | 17.82 | 18.46 | 18.46 | +0.46 (+2.56%) | 149,222 |
| 7 Sep 2015 | HKD | 17.52 | 18 | 17.44 | 18 | 18 | +0.48 (+2.74%) | 80,400 |
| 4 Sep 2015 | HKD | 17.12 | 18.02 | 17.12 | 17.52 | 17.52 | -0.38 (-2.12%) | 130,400 |
| 3 Sep 2015 | HKD | 17.9 | 17.9 | 17.9 | 17.9 | 17.9 | 0.0 (0.0%) | 0 |
| 2 Sep 2015 | HKD | 18.02 | 18.18 | 17.26 | 17.9 | 17.9 | -0.1 (-0.56%) | 200,600 |
| 1 Sep 2015 | HKD | 17.48 | 19 | 17.48 | 18 | 18 | -0.24 (-1.32%) | 64,700 |
| 31 Aug 2015 | HKD | 19.14 | 19.14 | 17.66 | 18.24 | 18.24 | -0.72 (-3.80%) | 72,850 |
| 28 Aug 2015 | HKD | 18 | 19.8 | 18 | 18.96 | 18.96 | +0.46 (+2.49%) | 116,800 |
| 27 Aug 2015 | HKD | 17.38 | 18.9 | 17.38 | 18.5 | 18.5 | +1.16 (+6.69%) | 398,400 |
| 26 Aug 2015 | HKD | 17.3 | 18.12 | 17.12 | 17.34 | 17.34 | +0.04 (+0.23%) | 226,700 |
| 25 Aug 2015 | HKD | 17.88 | 18.06 | 16.7 | 17.3 | 17.3 | -0.06 (-0.35%) | 468,500 |
| 24 Aug 2015 | HKD | 19.5 | 19.5 | 17.3 | 17.36 | 17.36 | -2.54 (-12.76%) | 674,600 |
| 21 Aug 2015 | HKD | 20.85 | 21 | 19.52 | 19.9 | 19.9 | -1.25 (-5.91%) | 241,100 |
| 20 Aug 2015 | HKD | 22.15 | 22.95 | 21.05 | 21.15 | 21.15 | -1.4 (-6.21%) | 231,300 |
| 19 Aug 2015 | HKD | 21.7 | 22.6 | 21.35 | 22.55 | 22.55 | +0.4 (+1.81%) | 183,500 |
| 18 Aug 2015 | HKD | 22.85 | 23.45 | 21.9 | 22.15 | 22.15 | -0.45 (-1.99%) | 341,600 |
| 17 Aug 2015 | HKD | 22.85 | 23.5 | 22.15 | 22.6 | 22.6 | -0.35 (-1.53%) | 155,500 |
| 14 Aug 2015 | HKD | 21.55 | 23 | 21.5 | 22.95 | 22.95 | +1.6 (+7.49%) | 369,900 |
| 13 Aug 2015 | HKD | 20.8 | 21.9 | 20.8 | 21.35 | 21.35 | +0.8 (+3.89%) | 336,278 |
| 12 Aug 2015 | HKD | 21.4 | 21.55 | 20.5 | 20.55 | 20.55 | -1.2 (-5.52%) | 225,000 |
| 11 Aug 2015 | HKD | 21.5 | 22.7 | 21.5 | 21.75 | 21.75 | -0.8 (-3.55%) | 233,500 |
| 10 Aug 2015 | HKD | 21.15 | 22.6 | 21.1 | 22.55 | 22.55 | +1.45 (+6.87%) | 456,900 |
