| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2016 | HKD | 57.85 | 57.85 | 55.9 | 56.4 | 56.4 | -0.8 (-1.40%) | 556,060 |
| 6 Jul 2016 | HKD | 58.15 | 58.15 | 56.85 | 57.2 | 57.2 | -0.45 (-0.78%) | 450,700 |
| 5 Jul 2016 | HKD | 57.7 | 57.9 | 57.6 | 57.65 | 57.65 | +0.1 (+0.17%) | 1,328,733 |
| 4 Jul 2016 | HKD | 56.1 | 58.25 | 56.1 | 57.55 | 57.55 | +2.1 (+3.79%) | 3,533,300 |
| 1 Jul 2016 | HKD | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | 0.0 (0.0%) | 0 |
| 30 Jun 2016 | HKD | 55.55 | 55.8 | 55.3 | 55.45 | 55.45 | -0.1 (-0.18%) | 1,818,754 |
| 29 Jun 2016 | HKD | 55.95 | 55.95 | 55.05 | 55.55 | 55.55 | -0.05 (-0.09%) | 789,680 |
| 28 Jun 2016 | HKD | 56.05 | 56.05 | 55.1 | 55.6 | 55.6 | -0.85 (-1.51%) | 1,069,230 |
| 27 Jun 2016 | HKD | 56 | 56.6 | 55.95 | 56.45 | 56.45 | -0.15 (-0.27%) | 356,960 |
| 24 Jun 2016 | HKD | 57.2 | 57.2 | 55.75 | 56.6 | 56.6 | -0.95 (-1.65%) | 561,154 |
| 23 Jun 2016 | HKD | 57.95 | 57.95 | 56.8 | 57.55 | 57.55 | +0.1 (+0.17%) | 418,760 |
| 22 Jun 2016 | HKD | 57.7 | 57.7 | 57.05 | 57.45 | 57.45 | -0.15 (-0.26%) | 945,919 |
| 21 Jun 2016 | HKD | 57.95 | 57.95 | 57 | 57.6 | 57.6 | +0.55 (+0.96%) | 505,470 |
| 20 Jun 2016 | HKD | 58 | 58 | 56.8 | 57.05 | 57.05 | -0.65 (-1.13%) | 789,900 |
| 17 Jun 2016 | HKD | 57.95 | 57.95 | 57 | 57.7 | 57.7 | +0.45 (+0.79%) | 1,441,682 |
| 16 Jun 2016 | HKD | 57 | 57.6 | 56.85 | 57.25 | 57.25 | -0.1 (-0.17%) | 454,880 |
| 15 Jun 2016 | HKD | 57.7 | 58 | 57.15 | 57.35 | 57.35 | -0.25 (-0.43%) | 313,278 |
| 14 Jun 2016 | HKD | 58.6 | 58.85 | 56.9 | 57.6 | 57.6 | -0.85 (-1.45%) | 728,786 |
| 13 Jun 2016 | HKD | 58 | 58.9 | 57.85 | 58.45 | 58.45 | -1.05 (-1.76%) | 508,004 |
| 10 Jun 2016 | HKD | 59.5 | 59.8 | 59.05 | 59.5 | 59.5 | 0.0 (0.0%) | 392,924 |
| 9 Jun 2016 | HKD | 59.5 | 59.5 | 59.5 | 59.5 | 59.5 | 0.0 (0.0%) | 0 |
| 8 Jun 2016 | HKD | 58.35 | 59.55 | 58.25 | 59.5 | 59.5 | +1.5 (+2.59%) | 428,925 |
| 7 Jun 2016 | HKD | 57.6 | 58.2 | 57.6 | 58 | 58 | +0.6 (+1.05%) | 482,200 |
| 6 Jun 2016 | HKD | 58.35 | 58.35 | 56.9 | 57.4 | 57.4 | -1 (-1.71%) | 1,112,544 |
| 3 Jun 2016 | HKD | 57.9 | 58.8 | 57.8 | 58.4 | 58.4 | +1.05 (+1.83%) | 302,534 |
| 2 Jun 2016 | HKD | 57.5 | 57.5 | 57.15 | 57.35 | 57.35 | +0.05 (+0.09%) | 948,241 |
| 1 Jun 2016 | HKD | 56.9 | 57.5 | 56.9 | 57.3 | 57.3 | +0.2 (+0.35%) | 250,180 |
| 31 May 2016 | HKD | 58.4 | 58.4 | 57.05 | 57.1 | 57.1 | -0.8 (-1.38%) | 294,503 |
| 30 May 2016 | HKD | 57.2 | 58 | 56.45 | 57.9 | 57.9 | +1.2 (+2.12%) | 246,603 |
| 27 May 2016 | HKD | 56.6 | 57 | 55.9 | 56.7 | 56.7 | +0.6 (+1.07%) | 516,392 |
