| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2015 | HKD | 30.05 | 30.9 | 30 | 30.45 | 30.45 | +0.5 (+1.67%) | 2,883,770 |
| 10 Nov 2015 | HKD | 30.65 | 31.3 | 29.8 | 29.95 | 29.95 | -0.65 (-2.12%) | 4,015,400 |
| 9 Nov 2015 | HKD | 31.3 | 33 | 30.5 | 30.6 | 30.6 | -0.8 (-2.55%) | 9,155,747 |
| 6 Nov 2015 | HKD | 30.05 | 31.4 | 30.05 | 31.4 | 31.4 | +1.05 (+3.46%) | 6,190,766 |
| 5 Nov 2015 | HKD | 29.6 | 30.5 | 29.5 | 30.35 | 30.35 | +1 (+3.41%) | 4,650,906 |
| 4 Nov 2015 | HKD | 29.3 | 29.65 | 29.25 | 29.35 | 29.35 | -0.15 (-0.51%) | 4,378,516 |
| 3 Nov 2015 | HKD | 29 | 29.65 | 29 | 29.5 | 29.5 | +0.5 (+1.72%) | 4,398,325 |
| 2 Nov 2015 | HKD | 28.65 | 29.05 | 27.95 | 29 | 29 | +0.55 (+1.93%) | 4,703,817 |
| 30 Oct 2015 | HKD | 28.8 | 28.95 | 28.35 | 28.45 | 28.45 | -0.2 (-0.70%) | 4,094,389 |
| 29 Oct 2015 | HKD | 28.45 | 29 | 28.4 | 28.65 | 28.65 | +0.05 (+0.17%) | 2,452,300 |
| 28 Oct 2015 | HKD | 28.35 | 29.05 | 28.35 | 28.6 | 28.6 | 0.0 (0.0%) | 4,123,407 |
| 27 Oct 2015 | HKD | 28 | 28.75 | 27.95 | 28.6 | 28.6 | +0.25 (+0.88%) | 2,918,429 |
| 26 Oct 2015 | HKD | 28.75 | 29.1 | 28.2 | 28.35 | 28.35 | -0.45 (-1.56%) | 2,929,456 |
| 23 Oct 2015 | HKD | 28.85 | 29.3 | 28.6 | 28.8 | 28.8 | +0.05 (+0.17%) | 4,372,554 |
| 22 Oct 2015 | HKD | 28.05 | 29.05 | 28 | 28.75 | 28.75 | +0.55 (+1.95%) | 3,391,704 |
| 21 Oct 2015 | HKD | 28.2 | 28.2 | 28.2 | 28.2 | 28.2 | 0.0 (0.0%) | 0 |
| 20 Oct 2015 | HKD | 28.15 | 28.45 | 27.8 | 28.2 | 28.2 | -0.05 (-0.18%) | 1,534,181 |
| 19 Oct 2015 | HKD | 28.3 | 28.5 | 27.9 | 28.25 | 28.25 | -0.05 (-0.18%) | 2,080,064 |
| 16 Oct 2015 | HKD | 27.4 | 28.35 | 27.35 | 28.3 | 28.3 | +1.2 (+4.43%) | 4,114,050 |
| 15 Oct 2015 | HKD | 28 | 28 | 27 | 27.1 | 27.1 | -0.95 (-3.39%) | 10,661,520 |
| 14 Oct 2015 | HKD | 28 | 28.1 | 27.4 | 28.05 | 28.05 | -0.25 (-0.88%) | 5,352,793 |
| 13 Oct 2015 | HKD | 28.7 | 28.7 | 28.2 | 28.3 | 28.3 | -0.25 (-0.88%) | 1,532,583 |
| 12 Oct 2015 | HKD | 28.1 | 28.6 | 28 | 28.55 | 28.55 | +0.45 (+1.60%) | 1,759,266 |
| 9 Oct 2015 | HKD | 28.05 | 28.35 | 28 | 28.1 | 28.1 | +0.05 (+0.18%) | 3,331,949 |
| 8 Oct 2015 | HKD | 28.45 | 28.6 | 28 | 28.05 | 28.05 | -0.55 (-1.92%) | 6,281,113 |
| 7 Oct 2015 | HKD | 28.6 | 29.1 | 28.5 | 28.6 | 28.6 | -0.1 (-0.35%) | 3,510,049 |
| 6 Oct 2015 | HKD | 29.55 | 29.55 | 28.5 | 28.7 | 28.7 | -0.65 (-2.21%) | 3,694,333 |
| 5 Oct 2015 | HKD | 29.7 | 29.75 | 29.05 | 29.35 | 29.35 | +0.3 (+1.03%) | 2,810,850 |
| 2 Oct 2015 | HKD | 28.4 | 29.3 | 28.4 | 29.05 | 29.05 | +0.45 (+1.57%) | 4,602,698 |
| 1 Oct 2015 | HKD | 28.6 | 28.6 | 28.6 | 28.6 | 28.6 | 0.0 (0.0%) | 0 |
