| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2015 | HKD | 9.27 | 9.3 | 9.18 | 9.27 | 8.5713 | +0.05 (+0.54%) | 2,392,158 |
| 21 Dec 2015 | HKD | 9.13 | 9.24 | 9.04 | 9.22 | 8.5251 | +0.08 (+0.88%) | 2,811,386 |
| 18 Dec 2015 | HKD | 9.26 | 9.29 | 9.03 | 9.14 | 8.4511 | -0.27 (-2.87%) | 5,970,051 |
| 17 Dec 2015 | HKD | 9.4 | 9.58 | 9.19 | 9.41 | 8.7008 | 0.0 (0.0%) | 5,273,014 |
| 16 Dec 2015 | HKD | 9.24 | 9.43 | 9.16 | 9.41 | 8.7008 | +0.23 (+2.51%) | 4,918,606 |
| 15 Dec 2015 | HKD | 9.23 | 9.24 | 9.08 | 9.18 | 8.4881 | -0.13 (-1.40%) | 2,569,595 |
| 14 Dec 2015 | HKD | 9.01 | 9.33 | 9.01 | 9.31 | 8.6083 | +0.21 (+2.31%) | 3,034,729 |
| 11 Dec 2015 | HKD | 9.37 | 9.37 | 9.08 | 9.1 | 8.4142 | -0.26 (-2.78%) | 4,361,914 |
| 10 Dec 2015 | HKD | 9.18 | 9.39 | 9.13 | 9.36 | 8.6546 | +0.08 (+0.86%) | 3,343,279 |
| 9 Dec 2015 | HKD | 9.43 | 9.43 | 9.22 | 9.28 | 8.5806 | -0.22 (-2.32%) | 3,216,633 |
| 8 Dec 2015 | HKD | 9.38 | 9.51 | 9.35 | 9.5 | 8.784 | +0.04 (+0.42%) | 3,548,663 |
| 7 Dec 2015 | HKD | 9.5 | 9.57 | 9.45 | 9.46 | 8.747 | -0.09 (-0.94%) | 1,240,742 |
| 4 Dec 2015 | HKD | 9.53 | 9.57 | 9.42 | 9.55 | 8.8302 | -0.16 (-1.65%) | 3,795,832 |
| 3 Dec 2015 | HKD | 9.68 | 9.75 | 9.64 | 9.71 | 8.9782 | 0.0 (0.0%) | 2,708,065 |
| 2 Dec 2015 | HKD | 9.52 | 9.74 | 9.52 | 9.71 | 8.9782 | +0.1 (+1.04%) | 5,378,981 |
| 1 Dec 2015 | HKD | 9.78 | 9.78 | 9.48 | 9.61 | 8.8857 | +0.19 (+2.02%) | 8,160,769 |
| 30 Nov 2015 | HKD | 9.46 | 9.58 | 9.32 | 9.42 | 8.71 | 0.0 (0.0%) | 12,858,979 |
| 27 Nov 2015 | HKD | 9.62 | 9.62 | 9.36 | 9.42 | 8.71 | -0.1 (-1.05%) | 3,758,120 |
| 26 Nov 2015 | HKD | 9.72 | 9.73 | 9.49 | 9.52 | 8.8025 | -0.21 (-2.16%) | 5,762,166 |
| 25 Nov 2015 | HKD | 9.8 | 9.8 | 9.61 | 9.73 | 8.9967 | -0.12 (-1.22%) | 4,321,580 |
| 24 Nov 2015 | HKD | 9.77 | 9.91 | 9.73 | 9.85 | 9.1076 | +0.05 (+0.51%) | 4,328,924 |
| 23 Nov 2015 | HKD | 9.82 | 9.87 | 9.72 | 9.8 | 9.0614 | +0.03 (+0.31%) | 3,290,662 |
| 20 Nov 2015 | HKD | 9.79 | 9.82 | 9.7 | 9.77 | 9.0337 | -0.02 (-0.20%) | 2,716,766 |
| 19 Nov 2015 | HKD | 9.8 | 9.99 | 9.74 | 9.79 | 9.0522 | +0.08 (+0.82%) | 4,242,271 |
| 18 Nov 2015 | HKD | 9.85 | 9.94 | 9.69 | 9.71 | 8.9782 | -0.18 (-1.82%) | 6,903,069 |
| 17 Nov 2015 | HKD | 9.9 | 10.02 | 9.8 | 9.89 | 9.1446 | +0.02 (+0.20%) | 5,071,052 |
| 16 Nov 2015 | HKD | 10 | 10.12 | 9.81 | 9.87 | 9.1261 | -0.17 (-1.69%) | 6,532,325 |
| 13 Nov 2015 | HKD | 10 | 10.2 | 9.83 | 10.04 | 9.2833 | -0.02 (-0.20%) | 5,416,568 |
| 12 Nov 2015 | HKD | 10.04 | 10.26 | 9.96 | 10.06 | 9.3018 | +0.16 (+1.62%) | 12,285,962 |
| 11 Nov 2015 | HKD | 9.73 | 9.94 | 9.7 | 9.9 | 9.1539 | +0.14 (+1.43%) | 4,789,469 |
