| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2016 | HKD | 28.95 | 29 | 28.2 | 28.55 | 28.55 | -0.8 (-2.73%) | 4,377,668 |
| 2 Feb 2016 | HKD | 29.05 | 29.75 | 28.85 | 29.35 | 29.35 | -0.05 (-0.17%) | 2,887,991 |
| 1 Feb 2016 | HKD | 29.25 | 30.15 | 29.15 | 29.4 | 29.4 | +0.1 (+0.34%) | 5,228,461 |
| 29 Jan 2016 | HKD | 29.25 | 29.5 | 27.05 | 29.3 | 29.3 | -0.65 (-2.17%) | 9,953,104 |
| 28 Jan 2016 | HKD | 30.4 | 30.4 | 29.6 | 29.95 | 29.95 | -0.25 (-0.83%) | 1,741,598 |
| 27 Jan 2016 | HKD | 29.9 | 30.3 | 29.9 | 30.2 | 30.2 | +0.4 (+1.34%) | 3,992,002 |
| 26 Jan 2016 | HKD | 29.85 | 30 | 29.45 | 29.8 | 29.8 | -0.1 (-0.33%) | 1,971,892 |
| 25 Jan 2016 | HKD | 30 | 30 | 29.35 | 29.9 | 29.9 | +0.45 (+1.53%) | 3,865,207 |
| 22 Jan 2016 | HKD | 29.9 | 30 | 29.25 | 29.45 | 29.45 | -0.2 (-0.67%) | 3,763,308 |
| 21 Jan 2016 | HKD | 29.85 | 30.45 | 29.55 | 29.65 | 29.65 | +0.1 (+0.34%) | 3,828,415 |
| 20 Jan 2016 | HKD | 30.5 | 30.5 | 29.45 | 29.55 | 29.55 | -0.55 (-1.83%) | 2,358,818 |
| 19 Jan 2016 | HKD | 29.75 | 30.35 | 29.55 | 30.1 | 30.1 | +0.55 (+1.86%) | 3,552,204 |
| 18 Jan 2016 | HKD | 29.05 | 29.9 | 29.05 | 29.55 | 29.55 | -0.65 (-2.15%) | 4,819,595 |
| 15 Jan 2016 | HKD | 29.4 | 30.3 | 29.4 | 30.2 | 30.2 | +0.6 (+2.03%) | 5,350,052 |
| 14 Jan 2016 | HKD | 29.95 | 30 | 29.4 | 29.6 | 29.6 | -0.8 (-2.63%) | 3,434,581 |
| 13 Jan 2016 | HKD | 30 | 30.45 | 29.9 | 30.4 | 30.4 | +0.7 (+2.36%) | 3,931,281 |
| 12 Jan 2016 | HKD | 29.35 | 29.85 | 28.8 | 29.7 | 29.7 | +0.3 (+1.02%) | 4,928,320 |
| 11 Jan 2016 | HKD | 30.1 | 30.25 | 29.35 | 29.4 | 29.4 | -1.45 (-4.70%) | 6,546,874 |
| 8 Jan 2016 | HKD | 31.3 | 32.25 | 30.45 | 30.85 | 30.85 | -1 (-3.14%) | 6,061,911 |
| 7 Jan 2016 | HKD | 31.6 | 31.95 | 31.1 | 31.85 | 31.85 | +0.15 (+0.47%) | 3,769,553 |
| 6 Jan 2016 | HKD | 31.9 | 31.9 | 31.1 | 31.7 | 31.7 | +0.2 (+0.63%) | 3,213,671 |
| 5 Jan 2016 | HKD | 31 | 31.55 | 30.9 | 31.5 | 31.5 | +0.5 (+1.61%) | 2,758,969 |
| 4 Jan 2016 | HKD | 31.8 | 31.8 | 30.8 | 31 | 31 | -0.6 (-1.90%) | 1,606,513 |
| 1 Jan 2016 | HKD | 31.6 | 31.6 | 31.6 | 31.6 | 31.6 | 0.0 (0.0%) | 0 |
| 31 Dec 2015 | HKD | 31.3 | 31.7 | 31.3 | 31.6 | 31.6 | -0.1 (-0.32%) | 1,462,164 |
| 30 Dec 2015 | HKD | 31 | 31.9 | 30.7 | 31.7 | 31.7 | +0.55 (+1.77%) | 2,279,466 |
| 29 Dec 2015 | HKD | 31.05 | 31.3 | 30.95 | 31.15 | 31.15 | +0.25 (+0.81%) | 377,960 |
| 28 Dec 2015 | HKD | 31.3 | 31.5 | 30.55 | 30.9 | 30.9 | -0.25 (-0.80%) | 1,705,134 |
| 25 Dec 2015 | HKD | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | HKD | 31.2 | 31.5 | 31.1 | 31.15 | 31.15 | +0.15 (+0.48%) | 790,713 |
