| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2016 | HKD | 29.95 | 29.95 | 29.1 | 29.3 | 29.3 | -0.75 (-2.50%) | 1,502,990 |
| 26 Apr 2016 | HKD | 29.3 | 30.05 | 29.15 | 30.05 | 30.05 | +0.85 (+2.91%) | 3,323,543 |
| 25 Apr 2016 | HKD | 29.4 | 29.4 | 28.65 | 29.2 | 29.2 | -0.2 (-0.68%) | 3,695,995 |
| 22 Apr 2016 | HKD | 30.05 | 30.25 | 29.35 | 29.4 | 29.4 | -0.65 (-2.16%) | 2,955,780 |
| 21 Apr 2016 | HKD | 29.95 | 30.5 | 29.9 | 30.05 | 30.05 | +0.4 (+1.35%) | 2,350,435 |
| 20 Apr 2016 | HKD | 30.2 | 30.45 | 29.5 | 29.65 | 29.65 | -0.7 (-2.31%) | 2,344,833 |
| 19 Apr 2016 | HKD | 30.6 | 30.65 | 30.05 | 30.35 | 30.35 | -0.15 (-0.49%) | 2,355,218 |
| 18 Apr 2016 | HKD | 30.7 | 30.7 | 30.2 | 30.5 | 30.5 | -0.15 (-0.49%) | 835,419 |
| 15 Apr 2016 | HKD | 30.45 | 30.65 | 30.15 | 30.65 | 30.65 | +0.35 (+1.16%) | 1,177,830 |
| 14 Apr 2016 | HKD | 30.55 | 30.65 | 30.2 | 30.3 | 30.3 | +0.1 (+0.33%) | 1,854,968 |
| 13 Apr 2016 | HKD | 30.6 | 30.7 | 30.05 | 30.2 | 30.2 | -0.4 (-1.31%) | 2,872,831 |
| 12 Apr 2016 | HKD | 30.4 | 30.7 | 30.4 | 30.6 | 30.6 | +0.15 (+0.49%) | 3,520,547 |
| 11 Apr 2016 | HKD | 30.1 | 30.7 | 30.1 | 30.45 | 30.45 | +0.4 (+1.33%) | 1,339,262 |
| 8 Apr 2016 | HKD | 29.85 | 30.2 | 29.85 | 30.05 | 30.05 | -0.2 (-0.66%) | 918,297 |
| 7 Apr 2016 | HKD | 30.3 | 30.55 | 30 | 30.25 | 30.25 | -0.05 (-0.17%) | 829,924 |
| 6 Apr 2016 | HKD | 29.75 | 30.45 | 29.7 | 30.3 | 30.3 | +0.65 (+2.19%) | 1,912,000 |
| 5 Apr 2016 | HKD | 30.05 | 30.05 | 29.35 | 29.65 | 29.65 | -0.65 (-2.15%) | 4,797,768 |
| 4 Apr 2016 | HKD | 30.3 | 30.3 | 30.3 | 30.3 | 30.3 | 0.0 (0.0%) | 0 |
| 1 Apr 2016 | HKD | 30.35 | 30.7 | 30.2 | 30.3 | 30.3 | -0.35 (-1.14%) | 2,074,915 |
| 31 Mar 2016 | HKD | 30.45 | 31.1 | 30.45 | 30.65 | 30.65 | +0.15 (+0.49%) | 2,899,562 |
| 30 Mar 2016 | HKD | 31.5 | 31.5 | 30.45 | 30.5 | 30.5 | +0.35 (+1.16%) | 1,838,142 |
| 29 Mar 2016 | HKD | 31.05 | 31.05 | 30.15 | 30.15 | 30.15 | -0.9 (-2.90%) | 3,167,037 |
| 28 Mar 2016 | HKD | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.0 (0.0%) | 0 |
| 25 Mar 2016 | HKD | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.0 (0.0%) | 0 |
| 24 Mar 2016 | HKD | 31.05 | 31.25 | 30.9 | 31.05 | 31.05 | +0.25 (+0.81%) | 2,925,282 |
| 23 Mar 2016 | HKD | 30.95 | 31.2 | 30.5 | 30.8 | 30.8 | +0.45 (+1.48%) | 5,512,847 |
| 22 Mar 2016 | HKD | 30.95 | 30.95 | 30.15 | 30.35 | 30.35 | -0.25 (-0.82%) | 2,852,770 |
| 21 Mar 2016 | HKD | 30.05 | 30.9 | 29.8 | 30.6 | 30.6 | +0.7 (+2.34%) | 6,357,140 |
| 18 Mar 2016 | HKD | 29.65 | 30 | 29.3 | 29.9 | 29.9 | -0.05 (-0.17%) | 5,346,194 |
| 17 Mar 2016 | HKD | 29.8 | 30.2 | 29.6 | 29.95 | 29.95 | +0.4 (+1.35%) | 4,352,619 |
