| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2015 | HKD | 58.65 | 61.5 | 57.45 | 59.4 | 59.4 | +1.6 (+2.77%) | 1,435,600 |
| 16 Sep 2015 | HKD | 57 | 58.3 | 57 | 57.8 | 57.8 | +0.75 (+1.31%) | 1,067,170 |
| 15 Sep 2015 | HKD | 58.35 | 58.35 | 56.9 | 57.05 | 57.05 | -0.95 (-1.64%) | 1,182,423 |
| 14 Sep 2015 | HKD | 60.5 | 60.5 | 57.9 | 58 | 58 | -1.55 (-2.60%) | 620,401 |
| 11 Sep 2015 | HKD | 60.95 | 61 | 59.5 | 59.55 | 59.55 | -0.7 (-1.16%) | 360,155 |
| 10 Sep 2015 | HKD | 62 | 62 | 60 | 60.25 | 60.25 | -2.75 (-4.37%) | 472,700 |
| 9 Sep 2015 | HKD | 63.4 | 63.4 | 60.9 | 63 | 63 | +2.95 (+4.91%) | 565,343 |
| 8 Sep 2015 | HKD | 58.8 | 60.4 | 58.25 | 60.05 | 60.05 | +1.15 (+1.95%) | 488,570 |
| 7 Sep 2015 | HKD | 60.5 | 60.5 | 57.85 | 58.9 | 58.9 | -1 (-1.67%) | 662,790 |
| 4 Sep 2015 | HKD | 59.25 | 60.25 | 58.6 | 59.9 | 59.9 | +1.2 (+2.04%) | 1,229,500 |
| 3 Sep 2015 | HKD | 58.7 | 58.7 | 58.7 | 58.7 | 58.7 | 0.0 (0.0%) | 0 |
| 2 Sep 2015 | HKD | 59.45 | 59.5 | 58.4 | 58.7 | 58.7 | -1 (-1.68%) | 990,084 |
| 1 Sep 2015 | HKD | 61 | 61 | 59.55 | 59.7 | 59.7 | -0.35 (-0.58%) | 844,316 |
| 31 Aug 2015 | HKD | 61 | 61.7 | 60 | 60.05 | 60.05 | +0.1 (+0.17%) | 838,579 |
| 28 Aug 2015 | HKD | 60 | 61.2 | 59.35 | 59.95 | 59.95 | +1.35 (+2.30%) | 1,492,624 |
| 27 Aug 2015 | HKD | 57.4 | 58.95 | 57.4 | 58.6 | 58.6 | +2.85 (+5.11%) | 759,986 |
| 26 Aug 2015 | HKD | 56.2 | 58.3 | 55.55 | 55.75 | 55.75 | +0.05 (+0.09%) | 3,825,592 |
| 25 Aug 2015 | HKD | 55 | 58.85 | 55 | 55.7 | 55.7 | +0.25 (+0.45%) | 2,003,842 |
| 24 Aug 2015 | HKD | 56.75 | 58 | 54.6 | 55.45 | 55.45 | -4.9 (-8.12%) | 3,508,775 |
| 21 Aug 2015 | HKD | 61.55 | 61.6 | 60.1 | 60.35 | 60.35 | -2.05 (-3.29%) | 2,293,572 |
| 20 Aug 2015 | HKD | 63 | 63.05 | 60.8 | 62.4 | 62.4 | -2.2 (-3.41%) | 1,418,400 |
| 19 Aug 2015 | HKD | 68.3 | 68.5 | 64.55 | 64.6 | 64.6 | -3.7 (-5.42%) | 569,846 |
| 18 Aug 2015 | HKD | 69 | 69.45 | 68.3 | 68.3 | 68.3 | -0.75 (-1.09%) | 914,677 |
| 17 Aug 2015 | HKD | 69.6 | 69.6 | 69 | 69.05 | 69.05 | -0.8 (-1.15%) | 273,757 |
| 14 Aug 2015 | HKD | 70.3 | 70.75 | 69.7 | 69.85 | 69.85 | +0.3 (+0.43%) | 2,013,100 |
| 13 Aug 2015 | HKD | 69 | 69.75 | 69 | 69.55 | 69.55 | +0.3 (+0.43%) | 796,489 |
| 12 Aug 2015 | HKD | 69.3 | 70.3 | 69.1 | 69.25 | 69.25 | -0.15 (-0.22%) | 532,700 |
| 11 Aug 2015 | HKD | 70.85 | 70.85 | 69.3 | 69.4 | 69.4 | -0.3 (-0.43%) | 583,984 |
| 10 Aug 2015 | HKD | 70.35 | 70.35 | 69.45 | 69.7 | 69.7 | -0.65 (-0.92%) | 452,500 |
| 7 Aug 2015 | HKD | 69.6 | 70.5 | 69.25 | 70.35 | 70.35 | 0.0 (0.0%) | 415,153 |
