| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2015 | HKD | 17.3 | 17.38 | 17.02 | 17.08 | 17.08 | -0.12 (-0.70%) | 1,411,892 |
| 5 Oct 2015 | HKD | 17.24 | 17.44 | 17.14 | 17.2 | 17.2 | +0.16 (+0.94%) | 2,670,419 |
| 2 Oct 2015 | HKD | 16.64 | 17.12 | 16.52 | 17.04 | 17.04 | +0.6 (+3.65%) | 4,222,211 |
| 1 Oct 2015 | HKD | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.0 (0.0%) | 0 |
| 30 Sep 2015 | HKD | 16.52 | 16.52 | 16.06 | 16.44 | 16.44 | +0.22 (+1.36%) | 3,589,900 |
| 29 Sep 2015 | HKD | 16.56 | 16.58 | 16.08 | 16.22 | 16.22 | -0.38 (-2.29%) | 4,260,595 |
| 28 Sep 2015 | HKD | 16.6 | 16.6 | 16.6 | 16.6 | 16.6 | 0.0 (0.0%) | 0 |
| 25 Sep 2015 | HKD | 16.66 | 16.7 | 16.52 | 16.6 | 16.6 | -0.04 (-0.24%) | 3,138,473 |
| 24 Sep 2015 | HKD | 16.9 | 17 | 16.52 | 16.64 | 16.64 | -0.18 (-1.07%) | 4,749,757 |
| 23 Sep 2015 | HKD | 17.5 | 17.56 | 16.54 | 16.82 | 16.82 | -0.48 (-2.77%) | 5,857,145 |
| 22 Sep 2015 | HKD | 17.36 | 17.56 | 17.24 | 17.3 | 17.3 | -0.06 (-0.35%) | 4,155,500 |
| 21 Sep 2015 | HKD | 17.6 | 17.6 | 17.12 | 17.36 | 17.36 | -0.28 (-1.59%) | 10,549,603 |
| 18 Sep 2015 | HKD | 17.92 | 17.92 | 17.44 | 17.64 | 17.64 | -0.06 (-0.34%) | 29,922,855 |
| 17 Sep 2015 | HKD | 17.76 | 17.8 | 17.48 | 17.7 | 17.7 | +0.16 (+0.91%) | 7,191,000 |
| 16 Sep 2015 | HKD | 17.8 | 17.8 | 17.5 | 17.54 | 17.54 | -0.08 (-0.45%) | 5,278,200 |
| 15 Sep 2015 | HKD | 17.62 | 17.68 | 17.44 | 17.62 | 17.62 | -0.06 (-0.34%) | 2,990,500 |
| 14 Sep 2015 | HKD | 17.58 | 17.8 | 17.46 | 17.68 | 17.68 | +0.2 (+1.14%) | 5,617,514 |
| 11 Sep 2015 | HKD | 18 | 18 | 17.46 | 17.48 | 17.48 | -0.22 (-1.24%) | 3,318,081 |
| 10 Sep 2015 | HKD | 17.64 | 17.8 | 17.4 | 17.7 | 17.7 | -0.1 (-0.56%) | 5,126,950 |
| 9 Sep 2015 | HKD | 17.42 | 17.82 | 17.34 | 17.8 | 17.8 | +0.3 (+1.71%) | 7,963,400 |
| 8 Sep 2015 | HKD | 16.96 | 17.5 | 16.82 | 17.5 | 17.5 | +0.34 (+1.98%) | 8,615,000 |
| 7 Sep 2015 | HKD | 17.18 | 17.4 | 16.98 | 17.16 | 17.16 | -0.18 (-1.04%) | 6,737,500 |
| 4 Sep 2015 | HKD | 18.3 | 18.3 | 16.88 | 17.34 | 17.34 | +0.26 (+1.52%) | 12,514,970 |
| 3 Sep 2015 | HKD | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.0 (0.0%) | 0 |
| 2 Sep 2015 | HKD | 17 | 17.4 | 16.58 | 17.08 | 17.08 | +0.08 (+0.47%) | 9,296,009 |
| 1 Sep 2015 | HKD | 17.08 | 17.24 | 16.94 | 17 | 17 | -0.08 (-0.47%) | 8,731,563 |
| 31 Aug 2015 | HKD | 17.88 | 17.88 | 16.94 | 17.08 | 17.08 | -0.64 (-3.61%) | 49,907,000 |
| 28 Aug 2015 | HKD | 18 | 18.2 | 17.54 | 17.72 | 17.72 | -0.24 (-1.34%) | 12,285,964 |
| 27 Aug 2015 | HKD | 17 | 17.98 | 16.66 | 17.96 | 17.96 | +1.3 (+7.80%) | 14,619,920 |
| 26 Aug 2015 | HKD | 16 | 16.74 | 15.94 | 16.66 | 16.66 | +0.66 (+4.13%) | 13,104,000 |
