| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2015 | HKD | 31.25 | 31.25 | 30.75 | 31 | 31 | -0.05 (-0.16%) | 1,501,246 |
| 22 Dec 2015 | HKD | 30.6 | 31.25 | 30.4 | 31.05 | 31.05 | +0.5 (+1.64%) | 2,057,807 |
| 21 Dec 2015 | HKD | 30.9 | 30.9 | 30.2 | 30.55 | 30.55 | -0.35 (-1.13%) | 1,865,951 |
| 18 Dec 2015 | HKD | 31.05 | 31.5 | 30.6 | 30.9 | 30.9 | -0.55 (-1.75%) | 4,698,678 |
| 17 Dec 2015 | HKD | 30.25 | 31.9 | 30.25 | 31.45 | 31.45 | +1.15 (+3.80%) | 5,159,026 |
| 16 Dec 2015 | HKD | 29.85 | 30.35 | 29.8 | 30.3 | 30.3 | +0.55 (+1.85%) | 2,627,693 |
| 15 Dec 2015 | HKD | 29.75 | 30 | 29.25 | 29.75 | 29.75 | 0.0 (0.0%) | 3,484,877 |
| 14 Dec 2015 | HKD | 29.25 | 29.85 | 29 | 29.75 | 29.75 | -0.5 (-1.65%) | 4,360,933 |
| 11 Dec 2015 | HKD | 30.15 | 30.5 | 29.8 | 30.25 | 30.25 | +0.25 (+0.83%) | 2,441,164 |
| 10 Dec 2015 | HKD | 29.6 | 30.05 | 29.5 | 30 | 30 | 0.0 (0.0%) | 1,939,972 |
| 9 Dec 2015 | HKD | 29.7 | 30.3 | 29.35 | 30 | 30 | +0.35 (+1.18%) | 3,113,411 |
| 8 Dec 2015 | HKD | 29.7 | 30 | 29.3 | 29.65 | 29.65 | -0.3 (-1.00%) | 4,635,817 |
| 7 Dec 2015 | HKD | 29.85 | 30.4 | 29.85 | 29.95 | 29.95 | +0.15 (+0.50%) | 2,654,000 |
| 4 Dec 2015 | HKD | 30 | 30.25 | 29.45 | 29.8 | 29.8 | -0.55 (-1.81%) | 5,137,630 |
| 3 Dec 2015 | HKD | 30.45 | 30.75 | 30.25 | 30.35 | 30.35 | 0.0 (0.0%) | 3,489,246 |
| 2 Dec 2015 | HKD | 30.85 | 31.05 | 30.25 | 30.35 | 30.35 | -0.65 (-2.10%) | 2,799,383 |
| 1 Dec 2015 | HKD | 30.8 | 31.15 | 30.25 | 31 | 31 | -0.45 (-1.43%) | 4,536,946 |
| 30 Nov 2015 | HKD | 31.6 | 32.05 | 31.1 | 31.45 | 31.45 | +0.05 (+0.16%) | 5,266,788 |
| 27 Nov 2015 | HKD | 31.8 | 31.8 | 31.1 | 31.4 | 31.4 | -0.3 (-0.95%) | 1,633,154 |
| 26 Nov 2015 | HKD | 31.05 | 31.9 | 31 | 31.7 | 31.7 | +0.7 (+2.26%) | 3,914,500 |
| 25 Nov 2015 | HKD | 31.25 | 31.25 | 30.95 | 31 | 31 | -0.5 (-1.59%) | 3,111,711 |
| 24 Nov 2015 | HKD | 31.55 | 31.8 | 31.45 | 31.5 | 31.5 | -0.35 (-1.10%) | 2,611,600 |
| 23 Nov 2015 | HKD | 31.8 | 32.15 | 31.15 | 31.85 | 31.85 | 0.0 (0.0%) | 2,179,222 |
| 20 Nov 2015 | HKD | 31.5 | 32.05 | 31.05 | 31.85 | 31.85 | +0.4 (+1.27%) | 4,205,327 |
| 19 Nov 2015 | HKD | 31.45 | 31.55 | 31.15 | 31.45 | 31.45 | 0.0 (0.0%) | 2,588,650 |
| 18 Nov 2015 | HKD | 32.05 | 32.45 | 31 | 31.45 | 31.45 | +0.95 (+3.11%) | 7,934,189 |
| 17 Nov 2015 | HKD | 30.6 | 30.8 | 29.6 | 30.5 | 30.5 | +0.45 (+1.50%) | 2,404,954 |
| 16 Nov 2015 | HKD | 30.1 | 30.4 | 29.85 | 30.05 | 30.05 | -0.5 (-1.64%) | 1,991,744 |
| 13 Nov 2015 | HKD | 30.1 | 31 | 30 | 30.55 | 30.55 | +0.1 (+0.33%) | 2,484,686 |
| 12 Nov 2015 | HKD | 31.05 | 31.15 | 30 | 30.45 | 30.45 | 0.0 (0.0%) | 2,469,532 |
