| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2015 | HKD | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.0 (0.0%) | 0 |
| 25 Sep 2015 | HKD | 14.48 | 14.48 | 13.3 | 13.78 | 13.78 | +0.14 (+1.03%) | 347,300 |
| 24 Sep 2015 | HKD | 13.6 | 13.76 | 13.48 | 13.64 | 13.64 | 0.0 (0.0%) | 490,100 |
| 23 Sep 2015 | HKD | 13.98 | 13.98 | 13.24 | 13.64 | 13.64 | -0.2 (-1.45%) | 834,300 |
| 22 Sep 2015 | HKD | 15.04 | 15.04 | 13.84 | 13.84 | 13.84 | -0.66 (-4.55%) | 682,000 |
| 21 Sep 2015 | HKD | 14.34 | 14.6 | 14.3 | 14.5 | 14.5 | -0.24 (-1.63%) | 431,500 |
| 18 Sep 2015 | HKD | 14.5 | 15.1 | 14.34 | 14.74 | 14.74 | +0.44 (+3.08%) | 426,600 |
| 17 Sep 2015 | HKD | 13.9 | 14.34 | 13.86 | 14.3 | 14.3 | +0.62 (+4.53%) | 514,500 |
| 16 Sep 2015 | HKD | 13.6 | 13.9 | 13.48 | 13.68 | 13.68 | +0.08 (+0.59%) | 493,000 |
| 15 Sep 2015 | HKD | 13.48 | 13.68 | 13.04 | 13.6 | 13.6 | +0.3 (+2.26%) | 199,200 |
| 14 Sep 2015 | HKD | 14.02 | 14.02 | 13.22 | 13.3 | 13.3 | -1 (-6.99%) | 564,100 |
| 11 Sep 2015 | HKD | 14.22 | 14.5 | 14.12 | 14.3 | 14.3 | 0.0 (0.0%) | 236,600 |
| 10 Sep 2015 | HKD | 14.04 | 14.3 | 13.7 | 14.3 | 14.3 | +0.34 (+2.44%) | 203,100 |
| 9 Sep 2015 | HKD | 14 | 14.04 | 13.74 | 13.96 | 13.96 | +0.16 (+1.16%) | 224,500 |
| 8 Sep 2015 | HKD | 13.36 | 14 | 13.36 | 13.8 | 13.8 | +0.44 (+3.29%) | 144,700 |
| 7 Sep 2015 | HKD | 13 | 13.36 | 13 | 13.36 | 13.36 | +0.34 (+2.61%) | 371,200 |
| 4 Sep 2015 | HKD | 12.82 | 13.06 | 12.32 | 13.02 | 13.02 | -0.06 (-0.46%) | 198,600 |
| 3 Sep 2015 | HKD | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.0 (0.0%) | 0 |
| 2 Sep 2015 | HKD | 12.9 | 13.1 | 12.7 | 13.08 | 13.08 | +0.1 (+0.77%) | 305,800 |
| 1 Sep 2015 | HKD | 13.2 | 13.2 | 12.68 | 12.98 | 12.98 | -0.18 (-1.37%) | 83,600 |
| 31 Aug 2015 | HKD | 12.92 | 13.46 | 12.74 | 13.16 | 13.16 | -0.04 (-0.30%) | 246,800 |
| 28 Aug 2015 | HKD | 12.54 | 13.3 | 12.5 | 13.2 | 13.2 | +0.78 (+6.28%) | 941,400 |
| 27 Aug 2015 | HKD | 11.12 | 12.52 | 11.12 | 12.42 | 12.42 | +1.32 (+11.89%) | 1,464,150 |
| 26 Aug 2015 | HKD | 11 | 11.36 | 10.72 | 11.1 | 11.1 | +0.4 (+3.74%) | 664,100 |
| 25 Aug 2015 | HKD | 11 | 12.2 | 10.5 | 10.7 | 10.7 | -0.92 (-7.92%) | 797,300 |
| 24 Aug 2015 | HKD | 12.18 | 12.18 | 11.2 | 11.62 | 11.62 | -0.94 (-7.48%) | 564,700 |
| 21 Aug 2015 | HKD | 12 | 12.76 | 12 | 12.56 | 12.56 | -0.42 (-3.24%) | 225,500 |
| 20 Aug 2015 | HKD | 13 | 13.18 | 12.7 | 12.98 | 12.98 | -0.38 (-2.84%) | 447,500 |
| 19 Aug 2015 | HKD | 13.9 | 13.9 | 13.1 | 13.36 | 13.36 | -0.52 (-3.75%) | 716,606 |
| 18 Aug 2015 | HKD | 14.12 | 14.44 | 13.86 | 13.88 | 13.88 | -0.26 (-1.84%) | 120,200 |
