| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2016 | HKD | 31.3 | 31.45 | 30.85 | 30.9 | 30.9 | -0.7 (-2.22%) | 4,862,729 |
| 7 Jun 2016 | HKD | 31.8 | 31.85 | 31.1 | 31.6 | 31.6 | -0.25 (-0.78%) | 2,433,425 |
| 6 Jun 2016 | HKD | 31.35 | 32 | 31.05 | 31.85 | 31.85 | +0.5 (+1.59%) | 1,406,620 |
| 3 Jun 2016 | HKD | 31.9 | 32 | 31.25 | 31.35 | 31.35 | -0.3 (-0.95%) | 1,798,367 |
| 2 Jun 2016 | HKD | 31.15 | 31.95 | 31.15 | 31.65 | 31.65 | +0.25 (+0.80%) | 2,267,938 |
| 1 Jun 2016 | HKD | 31 | 31.5 | 30.8 | 31.4 | 31.4 | +0.15 (+0.48%) | 2,659,460 |
| 31 May 2016 | HKD | 30.9 | 31.35 | 30.85 | 31.25 | 31.25 | +0.25 (+0.81%) | 2,424,862 |
| 30 May 2016 | HKD | 30.8 | 31.5 | 30.65 | 31 | 31 | +0.2 (+0.65%) | 2,023,300 |
| 27 May 2016 | HKD | 30.7 | 31.25 | 30.35 | 30.8 | 30.8 | +0.3 (+0.98%) | 3,493,596 |
| 26 May 2016 | HKD | 31.2 | 31.3 | 30.3 | 30.5 | 30.5 | -0.15 (-0.49%) | 1,867,201 |
| 25 May 2016 | HKD | 30.75 | 31.05 | 30.55 | 30.65 | 30.65 | +0.3 (+0.99%) | 2,756,738 |
| 24 May 2016 | HKD | 30.85 | 30.95 | 30.3 | 30.35 | 30.35 | -0.1 (-0.33%) | 4,017,410 |
| 23 May 2016 | HKD | 30.6 | 31.05 | 30.3 | 30.45 | 30.45 | -0.1 (-0.33%) | 2,455,770 |
| 20 May 2016 | HKD | 30.4 | 30.7 | 30.2 | 30.55 | 30.55 | +0.15 (+0.49%) | 3,555,526 |
| 19 May 2016 | HKD | 31.2 | 31.35 | 30.1 | 30.4 | 30.4 | -1.05 (-3.34%) | 3,553,301 |
| 18 May 2016 | HKD | 30.75 | 31.65 | 30.5 | 31.45 | 31.45 | +0.35 (+1.13%) | 7,214,451 |
| 17 May 2016 | HKD | 31.5 | 31.5 | 30.9 | 31.1 | 31.1 | -0.25 (-0.80%) | 1,441,105 |
| 16 May 2016 | HKD | 31.5 | 31.5 | 31.1 | 31.35 | 31.35 | +0.05 (+0.16%) | 3,131,600 |
| 13 May 2016 | HKD | 31.45 | 31.5 | 30.85 | 31.3 | 31.3 | +0.5 (+1.62%) | 4,263,885 |
| 12 May 2016 | HKD | 30.5 | 30.9 | 30.5 | 30.8 | 30.8 | +0.15 (+0.49%) | 2,795,811 |
| 11 May 2016 | HKD | 30.3 | 30.95 | 30.3 | 30.65 | 30.65 | +0.35 (+1.16%) | 4,597,832 |
| 10 May 2016 | HKD | 29.5 | 30.5 | 29.5 | 30.3 | 30.3 | +0.7 (+2.36%) | 2,743,484 |
| 9 May 2016 | HKD | 29.75 | 29.9 | 29.2 | 29.6 | 29.6 | +0.3 (+1.02%) | 1,697,389 |
| 6 May 2016 | HKD | 29.9 | 29.9 | 29.15 | 29.3 | 29.3 | -0.45 (-1.51%) | 1,696,216 |
| 5 May 2016 | HKD | 29.6 | 29.9 | 29.6 | 29.75 | 29.75 | +0.15 (+0.51%) | 2,444,274 |
| 4 May 2016 | HKD | 29.15 | 29.6 | 29.1 | 29.6 | 29.6 | +0.5 (+1.72%) | 2,066,539 |
| 3 May 2016 | HKD | 29.75 | 29.85 | 28.9 | 29.1 | 29.1 | -0.05 (-0.17%) | 3,069,076 |
| 2 May 2016 | HKD | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.0 (0.0%) | 0 |
| 29 Apr 2016 | HKD | 29.25 | 29.3 | 28.75 | 29.15 | 29.15 | -0.05 (-0.17%) | 3,663,764 |
| 28 Apr 2016 | HKD | 29.5 | 29.6 | 29.15 | 29.2 | 29.2 | -0.1 (-0.34%) | 4,716,772 |
