| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2015 | HKD | 55.8 | 56.05 | 54.15 | 54.3 | 54.3 | -1.75 (-3.12%) | 1,359,600 |
| 28 Oct 2015 | HKD | 55.4 | 56.45 | 55.4 | 56.05 | 56.05 | +0.35 (+0.63%) | 704,700 |
| 27 Oct 2015 | HKD | 56.25 | 56.45 | 55.1 | 55.7 | 55.7 | -0.8 (-1.42%) | 545,665 |
| 26 Oct 2015 | HKD | 55.95 | 56.95 | 55.65 | 56.5 | 56.5 | +1.5 (+2.73%) | 807,710 |
| 23 Oct 2015 | HKD | 55 | 55.3 | 54.4 | 55 | 55 | +0.65 (+1.20%) | 423,406 |
| 22 Oct 2015 | HKD | 54.45 | 54.9 | 54.05 | 54.35 | 54.35 | +0.35 (+0.65%) | 484,511 |
| 21 Oct 2015 | HKD | 54 | 54 | 54 | 54 | 54 | 0.0 (0.0%) | 0 |
| 20 Oct 2015 | HKD | 54.2 | 54.45 | 53.6 | 54 | 54 | -0.2 (-0.37%) | 539,538 |
| 19 Oct 2015 | HKD | 53.8 | 54.3 | 53.4 | 54.2 | 54.2 | +0.85 (+1.59%) | 1,147,500 |
| 16 Oct 2015 | HKD | 53.1 | 53.6 | 52.9 | 53.35 | 53.35 | +0.55 (+1.04%) | 1,454,100 |
| 15 Oct 2015 | HKD | 53.5 | 53.9 | 52.65 | 52.8 | 52.8 | -0.7 (-1.31%) | 1,367,805 |
| 14 Oct 2015 | HKD | 56.6 | 56.6 | 53.3 | 53.5 | 53.5 | -1.15 (-2.10%) | 904,303 |
| 13 Oct 2015 | HKD | 55.3 | 55.5 | 53.8 | 54.65 | 54.65 | -0.6 (-1.09%) | 1,714,970 |
| 12 Oct 2015 | HKD | 55.9 | 56.2 | 55.05 | 55.25 | 55.25 | +0.5 (+0.91%) | 1,844,880 |
| 9 Oct 2015 | HKD | 53.5 | 55.45 | 53.1 | 54.75 | 54.75 | +2.7 (+5.19%) | 8,853,944 |
| 8 Oct 2015 | HKD | 54.8 | 54.8 | 52 | 52.05 | 52.05 | -1.45 (-2.71%) | 939,900 |
| 7 Oct 2015 | HKD | 53.5 | 54.5 | 52.7 | 53.5 | 53.5 | -0.25 (-0.47%) | 1,614,437 |
| 6 Oct 2015 | HKD | 52.5 | 53.95 | 52.1 | 53.75 | 53.75 | +2.2 (+4.27%) | 1,550,459 |
| 5 Oct 2015 | HKD | 53.5 | 54.3 | 51.45 | 51.55 | 51.55 | -1.65 (-3.10%) | 1,557,800 |
| 2 Oct 2015 | HKD | 52 | 53.25 | 50.6 | 53.2 | 53.2 | +2.65 (+5.24%) | 1,354,222 |
| 1 Oct 2015 | HKD | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | 0.0 (0.0%) | 0 |
| 30 Sep 2015 | HKD | 49.5 | 50.65 | 49.25 | 50.55 | 50.55 | +1.75 (+3.59%) | 1,792,184 |
| 29 Sep 2015 | HKD | 51 | 51 | 47 | 48.8 | 48.8 | -3.45 (-6.60%) | 2,595,600 |
| 28 Sep 2015 | HKD | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 0.0 (0.0%) | 0 |
| 25 Sep 2015 | HKD | 53.5 | 53.55 | 51.7 | 52.25 | 52.25 | -0.75 (-1.42%) | 890,029 |
| 24 Sep 2015 | HKD | 53.9 | 54.4 | 52.5 | 53 | 53 | -1.3 (-2.39%) | 836,964 |
| 23 Sep 2015 | HKD | 55.25 | 56 | 54.2 | 54.3 | 54.3 | -2.2 (-3.89%) | 752,492 |
| 22 Sep 2015 | HKD | 58 | 58 | 56.5 | 56.5 | 56.5 | -0.7 (-1.22%) | 719,800 |
| 21 Sep 2015 | HKD | 57.05 | 58.3 | 57.05 | 57.2 | 57.2 | -1.25 (-2.14%) | 737,200 |
| 18 Sep 2015 | HKD | 58 | 59.95 | 58 | 58.45 | 58.45 | -0.95 (-1.60%) | 1,073,758 |
