| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2016 | HKD | 10.08 | 10.42 | 10 | 10.26 | 10.26 | +0.16 (+1.58%) | 2,913,200 |
| 1 Feb 2016 | HKD | 10.62 | 10.68 | 9.98 | 10.1 | 10.1 | -0.46 (-4.36%) | 3,548,800 |
| 29 Jan 2016 | HKD | 9.95 | 10.58 | 9.95 | 10.56 | 10.56 | +0.56 (+5.60%) | 2,330,400 |
| 28 Jan 2016 | HKD | 9.81 | 10.12 | 9.78 | 10 | 10 | +0.13 (+1.32%) | 5,204,000 |
| 27 Jan 2016 | HKD | 10.08 | 10.28 | 9.63 | 9.87 | 9.87 | -0.09 (-0.90%) | 4,722,000 |
| 26 Jan 2016 | HKD | 10.3 | 10.44 | 9.89 | 9.96 | 9.96 | -0.48 (-4.60%) | 3,156,400 |
| 25 Jan 2016 | HKD | 10.7 | 10.9 | 10.4 | 10.44 | 10.44 | -0.18 (-1.69%) | 1,679,642 |
| 22 Jan 2016 | HKD | 10.58 | 10.7 | 10.3 | 10.62 | 10.62 | +0.32 (+3.11%) | 1,470,400 |
| 21 Jan 2016 | HKD | 10.8 | 10.92 | 10 | 10.3 | 10.3 | -0.4 (-3.74%) | 4,871,000 |
| 20 Jan 2016 | HKD | 10.9 | 11.04 | 10.56 | 10.7 | 10.7 | -0.36 (-3.25%) | 2,496,200 |
| 19 Jan 2016 | HKD | 10.7 | 11.26 | 10.7 | 11.06 | 11.06 | +0.36 (+3.36%) | 4,294,400 |
| 18 Jan 2016 | HKD | 10.4 | 10.84 | 10.32 | 10.7 | 10.7 | +0.12 (+1.13%) | 2,618,000 |
| 15 Jan 2016 | HKD | 10.8 | 10.88 | 10.5 | 10.58 | 10.58 | -0.16 (-1.49%) | 2,752,400 |
| 14 Jan 2016 | HKD | 10.5 | 10.8 | 10.3 | 10.74 | 10.74 | +0.12 (+1.13%) | 5,422,800 |
| 13 Jan 2016 | HKD | 10.74 | 11 | 10.5 | 10.62 | 10.62 | -0.04 (-0.38%) | 1,710,000 |
| 12 Jan 2016 | HKD | 10.92 | 11.08 | 10.46 | 10.66 | 10.66 | -0.2 (-1.84%) | 3,620,800 |
| 11 Jan 2016 | HKD | 11.04 | 11.24 | 10.72 | 10.86 | 10.86 | -0.48 (-4.23%) | 2,757,312 |
| 8 Jan 2016 | HKD | 11.18 | 11.4 | 10.94 | 11.34 | 11.34 | +0.26 (+2.35%) | 3,582,800 |
| 7 Jan 2016 | HKD | 11.5 | 11.56 | 10.82 | 11.08 | 11.08 | -0.52 (-4.48%) | 6,778,452 |
| 6 Jan 2016 | HKD | 11.76 | 11.86 | 11.48 | 11.6 | 11.6 | -0.18 (-1.53%) | 2,250,400 |
| 5 Jan 2016 | HKD | 11.8 | 12.02 | 11.4 | 11.78 | 11.78 | -0.22 (-1.83%) | 4,157,252 |
| 4 Jan 2016 | HKD | 12.52 | 12.62 | 11.6 | 12 | 12 | -0.62 (-4.91%) | 7,638,400 |
| 1 Jan 2016 | HKD | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.0 (0.0%) | 0 |
| 31 Dec 2015 | HKD | 12.7 | 13 | 12.54 | 12.62 | 12.62 | -0.04 (-0.32%) | 3,245,857 |
| 30 Dec 2015 | HKD | 12.5 | 12.66 | 12.4 | 12.66 | 12.66 | +0.16 (+1.28%) | 1,981,771 |
| 29 Dec 2015 | HKD | 12.72 | 12.88 | 12.38 | 12.5 | 12.5 | -0.18 (-1.42%) | 2,439,600 |
| 28 Dec 2015 | HKD | 12.5 | 12.8 | 12.5 | 12.68 | 12.68 | +0.1 (+0.79%) | 2,854,800 |
| 25 Dec 2015 | HKD | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | HKD | 12.6 | 12.68 | 12.5 | 12.58 | 12.58 | +0.04 (+0.32%) | 2,421,200 |
| 23 Dec 2015 | HKD | 12.3 | 12.82 | 12.18 | 12.54 | 12.54 | +0.24 (+1.95%) | 5,988,000 |
