| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2016 | HKD | 29.45 | 29.85 | 29.45 | 29.55 | 29.55 | -0.85 (-2.80%) | 7,239,354 |
| 15 Mar 2016 | HKD | 29.9 | 30.65 | 29.85 | 30.4 | 30.4 | +0.6 (+2.01%) | 3,435,952 |
| 14 Mar 2016 | HKD | 29.8 | 30 | 29.5 | 29.8 | 29.8 | +0.35 (+1.19%) | 2,686,000 |
| 11 Mar 2016 | HKD | 29.1 | 29.65 | 28.95 | 29.45 | 29.45 | +0.5 (+1.73%) | 4,633,118 |
| 10 Mar 2016 | HKD | 29.45 | 29.85 | 28.85 | 28.95 | 28.95 | -0.8 (-2.69%) | 4,759,255 |
| 9 Mar 2016 | HKD | 29.3 | 30.1 | 29.15 | 29.75 | 29.75 | +0.45 (+1.54%) | 2,069,818 |
| 8 Mar 2016 | HKD | 29.15 | 29.45 | 28.8 | 29.3 | 29.3 | +0.1 (+0.34%) | 1,670,852 |
| 7 Mar 2016 | HKD | 30.35 | 30.45 | 29.15 | 29.2 | 29.2 | -1.55 (-5.04%) | 4,633,516 |
| 4 Mar 2016 | HKD | 30.3 | 30.8 | 29.8 | 30.75 | 30.75 | +0.2 (+0.65%) | 2,626,323 |
| 3 Mar 2016 | HKD | 30.5 | 30.6 | 30 | 30.55 | 30.55 | +0.25 (+0.83%) | 2,671,587 |
| 2 Mar 2016 | HKD | 30.15 | 30.35 | 30.05 | 30.3 | 30.3 | +0.75 (+2.54%) | 2,846,697 |
| 1 Mar 2016 | HKD | 29.25 | 29.55 | 29.05 | 29.55 | 29.55 | -0.15 (-0.51%) | 5,202,622 |
| 29 Feb 2016 | HKD | 30.35 | 30.4 | 29.5 | 29.7 | 29.7 | -0.55 (-1.82%) | 4,110,536 |
| 26 Feb 2016 | HKD | 29.9 | 30.3 | 29.55 | 30.25 | 30.25 | +1.2 (+4.13%) | 3,714,256 |
| 25 Feb 2016 | HKD | 29.5 | 29.55 | 28.7 | 29.05 | 29.05 | -0.25 (-0.85%) | 3,581,517 |
| 24 Feb 2016 | HKD | 28.5 | 29.6 | 28.3 | 29.3 | 29.3 | +1.4 (+5.02%) | 5,321,807 |
| 23 Feb 2016 | HKD | 28.85 | 28.85 | 27.75 | 27.9 | 27.9 | -0.7 (-2.45%) | 2,617,000 |
| 22 Feb 2016 | HKD | 28.7 | 28.75 | 28.35 | 28.6 | 28.6 | +0.5 (+1.78%) | 3,490,740 |
| 19 Feb 2016 | HKD | 27.95 | 28.65 | 27.95 | 28.1 | 28.1 | -0.2 (-0.71%) | 3,198,621 |
| 18 Feb 2016 | HKD | 27.9 | 28.6 | 27.9 | 28.3 | 28.3 | +0.5 (+1.80%) | 5,608,962 |
| 17 Feb 2016 | HKD | 27 | 27.85 | 27 | 27.8 | 27.8 | +0.55 (+2.02%) | 3,567,036 |
| 16 Feb 2016 | HKD | 27.8 | 27.8 | 27.05 | 27.25 | 27.25 | -0.25 (-0.91%) | 5,411,800 |
| 15 Feb 2016 | HKD | 28.1 | 28.65 | 27.45 | 27.5 | 27.5 | -0.55 (-1.96%) | 5,988,817 |
| 12 Feb 2016 | HKD | 28.05 | 28.65 | 28 | 28.05 | 28.05 | -0.05 (-0.18%) | 2,819,583 |
| 11 Feb 2016 | HKD | 29.95 | 29.95 | 28.1 | 28.1 | 28.1 | -0.9 (-3.10%) | 5,406,276 |
| 10 Feb 2016 | HKD | 29 | 29 | 29 | 29 | 29 | 0.0 (0.0%) | 0 |
| 9 Feb 2016 | HKD | 29 | 29 | 29 | 29 | 29 | 0.0 (0.0%) | 0 |
| 8 Feb 2016 | HKD | 29 | 29 | 29 | 29 | 29 | 0.0 (0.0%) | 0 |
| 5 Feb 2016 | HKD | 29.9 | 29.9 | 28.9 | 29 | 29 | -0.7 (-2.36%) | 2,271,500 |
| 4 Feb 2016 | HKD | 29.2 | 29.75 | 29 | 29.7 | 29.7 | +1.15 (+4.03%) | 4,280,500 |
