| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2016 | HKD | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.0 (0.0%) | 0 |
| 8 Jun 2016 | HKD | 12.98 | 12.98 | 12.6 | 12.62 | 12.62 | -0.34 (-2.62%) | 3,142,993 |
| 7 Jun 2016 | HKD | 12.6 | 13.12 | 12.6 | 12.96 | 12.96 | +0.36 (+2.86%) | 4,726,000 |
| 6 Jun 2016 | HKD | 12.56 | 12.78 | 12.48 | 12.6 | 12.6 | +0.08 (+0.64%) | 2,296,000 |
| 3 Jun 2016 | HKD | 12.76 | 12.9 | 12.44 | 12.52 | 12.52 | -0.08 (-0.63%) | 2,052,400 |
| 2 Jun 2016 | HKD | 12.6 | 12.84 | 12.58 | 12.6 | 12.6 | -0.04 (-0.32%) | 1,696,300 |
| 1 Jun 2016 | HKD | 12.82 | 13 | 12.58 | 12.64 | 12.64 | -0.16 (-1.25%) | 2,359,866 |
| 31 May 2016 | HKD | 12.22 | 13 | 12.22 | 12.8 | 12.8 | +0.46 (+3.73%) | 5,698,826 |
| 30 May 2016 | HKD | 12.4 | 12.84 | 12.18 | 12.34 | 12.34 | 0.0 (0.0%) | 5,171,522 |
| 27 May 2016 | HKD | 11.72 | 12.36 | 11.72 | 12.34 | 12.34 | +0.58 (+4.93%) | 4,084,039 |
| 26 May 2016 | HKD | 11.88 | 12.02 | 11.68 | 11.76 | 11.76 | -0.1 (-0.84%) | 2,814,377 |
| 25 May 2016 | HKD | 11.86 | 12.22 | 11.8 | 11.86 | 11.86 | +0.18 (+1.54%) | 6,900,000 |
| 24 May 2016 | HKD | 11.22 | 11.7 | 11.22 | 11.68 | 11.68 | +0.38 (+3.36%) | 2,866,000 |
| 23 May 2016 | HKD | 11.34 | 11.7 | 11.24 | 11.3 | 11.3 | +0.34 (+3.10%) | 7,559,000 |
| 20 May 2016 | HKD | 10.96 | 11.16 | 10.7 | 10.96 | 10.96 | -0.06 (-0.54%) | 3,808,000 |
| 19 May 2016 | HKD | 11.24 | 11.3 | 10.96 | 11.02 | 11.02 | -0.16 (-1.43%) | 1,754,437 |
| 18 May 2016 | HKD | 10.98 | 11.48 | 10.9 | 11.18 | 11.18 | +0.1 (+0.90%) | 3,422,000 |
| 17 May 2016 | HKD | 10.76 | 11.14 | 10.68 | 11.08 | 11.08 | +0.32 (+2.97%) | 1,682,000 |
| 16 May 2016 | HKD | 10.5 | 10.84 | 10.5 | 10.76 | 10.76 | +0.16 (+1.51%) | 1,517,919 |
| 13 May 2016 | HKD | 10.72 | 10.78 | 10.5 | 10.6 | 10.6 | -0.16 (-1.49%) | 2,724,000 |
| 12 May 2016 | HKD | 10.8 | 10.8 | 10.7 | 10.76 | 10.76 | -0.06 (-0.55%) | 1,321,081 |
| 11 May 2016 | HKD | 10.8 | 10.92 | 10.68 | 10.82 | 10.82 | +0.12 (+1.12%) | 2,083,038 |
| 10 May 2016 | HKD | 10.6 | 10.78 | 10.6 | 10.7 | 10.7 | +0.04 (+0.38%) | 2,342,000 |
| 9 May 2016 | HKD | 10.62 | 10.78 | 10.46 | 10.66 | 10.66 | +0.12 (+1.14%) | 4,058,288 |
| 6 May 2016 | HKD | 11.36 | 11.36 | 10.42 | 10.54 | 10.54 | -0.82 (-7.22%) | 9,207,000 |
| 5 May 2016 | HKD | 11.24 | 11.6 | 11.16 | 11.36 | 11.36 | +0.02 (+0.18%) | 2,759,000 |
| 4 May 2016 | HKD | 11.18 | 11.4 | 11.12 | 11.34 | 11.34 | +0.1 (+0.89%) | 1,475,000 |
| 3 May 2016 | HKD | 11.24 | 11.44 | 11.14 | 11.24 | 11.24 | -0.04 (-0.35%) | 1,798,200 |
| 2 May 2016 | HKD | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.0 (0.0%) | 0 |
| 29 Apr 2016 | HKD | 11.24 | 11.38 | 11.16 | 11.28 | 11.28 | -0.02 (-0.18%) | 1,780,000 |
