| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2016 | HKD | 52 | 52.8 | 49.95 | 50.7 | 50.7 | -1.4 (-2.69%) | 387,340 |
| 20 Jan 2016 | HKD | 53.8 | 53.8 | 51.65 | 52.1 | 52.1 | -1.9 (-3.52%) | 303,200 |
| 19 Jan 2016 | HKD | 53.5 | 54 | 52.25 | 54 | 54 | +1.1 (+2.08%) | 378,900 |
| 18 Jan 2016 | HKD | 52.85 | 53.05 | 51.85 | 52.9 | 52.9 | -0.45 (-0.84%) | 159,000 |
| 15 Jan 2016 | HKD | 54.05 | 54.7 | 52.2 | 53.35 | 53.35 | -0.5 (-0.93%) | 391,744 |
| 14 Jan 2016 | HKD | 52.9 | 54 | 52.9 | 53.85 | 53.85 | +0.25 (+0.47%) | 397,800 |
| 13 Jan 2016 | HKD | 55.5 | 57 | 53.5 | 53.6 | 53.6 | -1.05 (-1.92%) | 602,267 |
| 12 Jan 2016 | HKD | 57.65 | 57.65 | 54.45 | 54.65 | 54.65 | -0.3 (-0.55%) | 618,056 |
| 11 Jan 2016 | HKD | 54.95 | 57.05 | 54.4 | 54.95 | 54.95 | -1.95 (-3.43%) | 708,306 |
| 8 Jan 2016 | HKD | 58.1 | 58.15 | 56.1 | 56.9 | 56.9 | -0.6 (-1.04%) | 541,947 |
| 7 Jan 2016 | HKD | 58.9 | 58.9 | 57.2 | 57.5 | 57.5 | -1.6 (-2.71%) | 370,113 |
| 6 Jan 2016 | HKD | 59.9 | 59.9 | 59 | 59.1 | 59.1 | +0.55 (+0.94%) | 849,430 |
| 5 Jan 2016 | HKD | 58 | 59.65 | 58 | 58.55 | 58.55 | +0.95 (+1.65%) | 377,277 |
| 4 Jan 2016 | HKD | 61.05 | 61.05 | 57.55 | 57.6 | 57.6 | -3.3 (-5.42%) | 313,594 |
| 1 Jan 2016 | HKD | 60.9 | 60.9 | 60.9 | 60.9 | 60.9 | 0.0 (0.0%) | 0 |
| 31 Dec 2015 | HKD | 61.15 | 61.5 | 60.6 | 60.9 | 60.9 | -0.05 (-0.08%) | 77,900 |
| 30 Dec 2015 | HKD | 60.05 | 61.85 | 60.05 | 60.95 | 60.95 | +1.2 (+2.01%) | 346,789 |
| 29 Dec 2015 | HKD | 59.8 | 59.9 | 58.55 | 59.75 | 59.75 | +0.6 (+1.01%) | 205,000 |
| 28 Dec 2015 | HKD | 59.65 | 59.65 | 58.85 | 59.15 | 59.15 | +0.15 (+0.25%) | 131,494 |
| 25 Dec 2015 | HKD | 59 | 59 | 59 | 59 | 59 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | HKD | 59.25 | 59.35 | 58.55 | 59 | 59 | +0.8 (+1.37%) | 88,891 |
| 23 Dec 2015 | HKD | 59.9 | 59.9 | 58.1 | 58.2 | 58.2 | -0.7 (-1.19%) | 457,172 |
| 22 Dec 2015 | HKD | 57.3 | 59.1 | 56.95 | 58.9 | 58.9 | +2.05 (+3.61%) | 531,412 |
| 21 Dec 2015 | HKD | 57.1 | 57.65 | 55.95 | 56.85 | 56.85 | -1.15 (-1.98%) | 583,795 |
| 18 Dec 2015 | HKD | 58.15 | 58.5 | 57.45 | 58 | 58 | -0.55 (-0.94%) | 775,121 |
| 17 Dec 2015 | HKD | 59.1 | 59.1 | 57.55 | 58.55 | 58.55 | +0.55 (+0.95%) | 1,083,612 |
| 16 Dec 2015 | HKD | 56.5 | 58.6 | 56.5 | 58 | 58 | +0.9 (+1.58%) | 592,526 |
| 15 Dec 2015 | HKD | 58 | 58 | 56.45 | 57.1 | 57.1 | -0.9 (-1.55%) | 678,692 |
| 14 Dec 2015 | HKD | 58.2 | 58.2 | 56.7 | 58 | 58 | -1.4 (-2.36%) | 462,870 |
| 11 Dec 2015 | HKD | 60 | 60.7 | 59 | 59.4 | 59.4 | +0.35 (+0.59%) | 358,458 |
