| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2016 | HKD | 56.4 | 56.5 | 55.8 | 56.1 | 56.1 | 0.0 (0.0%) | 518,501 |
| 25 May 2016 | HKD | 55 | 56.15 | 55 | 56.1 | 56.1 | +1.55 (+2.84%) | 316,600 |
| 24 May 2016 | HKD | 54.05 | 54.7 | 53.8 | 54.55 | 54.55 | +0.5 (+0.93%) | 282,859 |
| 23 May 2016 | HKD | 52.45 | 54.15 | 52.45 | 54.05 | 54.05 | +1.2 (+2.27%) | 310,841 |
| 20 May 2016 | HKD | 53 | 53.65 | 52.75 | 52.85 | 52.85 | +0.45 (+0.86%) | 274,469 |
| 19 May 2016 | HKD | 52.65 | 52.65 | 51.8 | 52.4 | 52.4 | +0.35 (+0.67%) | 297,840 |
| 18 May 2016 | HKD | 54.05 | 54.05 | 52 | 52.05 | 52.05 | -1.05 (-1.98%) | 438,164 |
| 17 May 2016 | HKD | 53.65 | 53.95 | 53.05 | 53.1 | 53.1 | 0.0 (0.0%) | 268,900 |
| 16 May 2016 | HKD | 53.5 | 53.9 | 53 | 53.1 | 53.1 | -0.35 (-0.65%) | 297,700 |
| 13 May 2016 | HKD | 54.1 | 54.2 | 53.45 | 53.45 | 53.45 | -0.55 (-1.02%) | 438,770 |
| 12 May 2016 | HKD | 54.6 | 54.85 | 53.95 | 54 | 54 | -0.85 (-1.55%) | 154,919 |
| 11 May 2016 | HKD | 55 | 55 | 54.4 | 54.85 | 54.85 | +0.9 (+1.67%) | 327,018 |
| 10 May 2016 | HKD | 55.1 | 55.15 | 53.85 | 53.95 | 53.95 | -1.15 (-2.09%) | 307,609 |
| 9 May 2016 | HKD | 55 | 55.25 | 54.85 | 55.1 | 55.1 | +0.35 (+0.64%) | 498,191 |
| 6 May 2016 | HKD | 53.9 | 55 | 53.9 | 54.75 | 54.75 | +0.7 (+1.30%) | 776,220 |
| 5 May 2016 | HKD | 55.4 | 55.9 | 54 | 54.05 | 54.05 | -0.75 (-1.37%) | 719,641 |
| 4 May 2016 | HKD | 56.15 | 56.15 | 54.75 | 54.8 | 54.8 | -1.55 (-2.75%) | 323,548 |
| 3 May 2016 | HKD | 56.7 | 56.9 | 56.15 | 56.35 | 56.35 | +0.35 (+0.63%) | 483,025 |
| 2 May 2016 | HKD | 56 | 56 | 56 | 56 | 56 | 0.0 (0.0%) | 0 |
| 29 Apr 2016 | HKD | 55.4 | 56.15 | 53.65 | 56 | 56 | +0.5 (+0.90%) | 999,901 |
| 28 Apr 2016 | HKD | 55 | 56 | 55 | 55.5 | 55.5 | +0.65 (+1.19%) | 866,832 |
| 27 Apr 2016 | HKD | 56.35 | 57.2 | 54.8 | 54.85 | 54.85 | -2 (-3.52%) | 1,083,236 |
| 26 Apr 2016 | HKD | 57.6 | 58 | 55 | 56.85 | 56.85 | -1.15 (-1.98%) | 1,857,501 |
| 25 Apr 2016 | HKD | 59.1 | 59.1 | 57.5 | 58 | 58 | -1.1 (-1.86%) | 1,321,700 |
| 22 Apr 2016 | HKD | 59.7 | 60 | 59.1 | 59.1 | 59.1 | -2.25 (-3.67%) | 1,092,400 |
| 21 Apr 2016 | HKD | 61.35 | 61.8 | 60.75 | 61.35 | 61.35 | +0.6 (+0.99%) | 725,914 |
| 20 Apr 2016 | HKD | 61.75 | 62.45 | 60.4 | 60.75 | 60.75 | -1 (-1.62%) | 1,296,218 |
| 19 Apr 2016 | HKD | 63.15 | 63.65 | 61.7 | 61.75 | 61.75 | -1.15 (-1.83%) | 1,030,207 |
| 18 Apr 2016 | HKD | 63 | 63.5 | 62.75 | 62.9 | 62.9 | -0.1 (-0.16%) | 477,628 |
| 15 Apr 2016 | HKD | 63.2 | 63.2 | 62.2 | 63 | 63 | -0.45 (-0.71%) | 858,222 |
