| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2015 | HKD | 28.5 | 28.9 | 28.15 | 28.6 | 28.6 | +0.1 (+0.35%) | 6,357,020 |
| 29 Sep 2015 | HKD | 28.1 | 28.85 | 28 | 28.5 | 28.5 | -0.4 (-1.38%) | 3,587,566 |
| 28 Sep 2015 | HKD | 28.9 | 28.9 | 28.9 | 28.9 | 28.9 | 0.0 (0.0%) | 0 |
| 25 Sep 2015 | HKD | 29.05 | 29.25 | 28.55 | 28.9 | 28.9 | -0.8 (-2.69%) | 3,943,324 |
| 24 Sep 2015 | HKD | 28.9 | 29.9 | 28.35 | 29.7 | 29.7 | +1.4 (+4.95%) | 4,745,386 |
| 23 Sep 2015 | HKD | 29.35 | 29.35 | 28.05 | 28.3 | 28.3 | -0.95 (-3.25%) | 3,543,364 |
| 22 Sep 2015 | HKD | 29.5 | 29.75 | 29.05 | 29.25 | 29.25 | +0.05 (+0.17%) | 2,318,910 |
| 21 Sep 2015 | HKD | 29.05 | 29.75 | 28.9 | 29.2 | 29.2 | -0.1 (-0.34%) | 1,707,000 |
| 18 Sep 2015 | HKD | 29.35 | 29.95 | 29.25 | 29.3 | 29.3 | -0.3 (-1.01%) | 2,685,445 |
| 17 Sep 2015 | HKD | 29.55 | 30.2 | 29.25 | 29.6 | 29.6 | +0.05 (+0.17%) | 2,132,250 |
| 16 Sep 2015 | HKD | 29.45 | 30 | 28.95 | 29.55 | 29.55 | +0.55 (+1.90%) | 2,099,729 |
| 15 Sep 2015 | HKD | 29 | 29.2 | 28.75 | 29 | 29 | -0.1 (-0.34%) | 2,980,850 |
| 14 Sep 2015 | HKD | 29.55 | 30.35 | 29 | 29.1 | 29.1 | -0.55 (-1.85%) | 3,087,011 |
| 11 Sep 2015 | HKD | 29.5 | 29.8 | 29.25 | 29.65 | 29.65 | -0.15 (-0.50%) | 2,349,888 |
| 10 Sep 2015 | HKD | 29.75 | 29.95 | 29.35 | 29.8 | 29.8 | -0.3 (-1.00%) | 4,988,361 |
| 9 Sep 2015 | HKD | 28.8 | 30.35 | 28.6 | 30.1 | 30.1 | +1.65 (+5.80%) | 5,575,320 |
| 8 Sep 2015 | HKD | 28.65 | 28.85 | 28.25 | 28.45 | 28.45 | +0.2 (+0.71%) | 2,751,875 |
| 7 Sep 2015 | HKD | 28.3 | 28.5 | 28.05 | 28.25 | 28.25 | +0.1 (+0.36%) | 4,756,500 |
| 4 Sep 2015 | HKD | 27.1 | 28.8 | 27.1 | 28.15 | 28.15 | +0.2 (+0.72%) | 5,027,014 |
| 3 Sep 2015 | HKD | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.0 (0.0%) | 0 |
| 2 Sep 2015 | HKD | 29.5 | 29.5 | 27.45 | 27.95 | 27.95 | -0.55 (-1.93%) | 4,871,762 |
| 1 Sep 2015 | HKD | 28.45 | 28.7 | 27.75 | 28.5 | 28.5 | +0.45 (+1.60%) | 5,771,140 |
| 31 Aug 2015 | HKD | 28.6 | 28.7 | 27.55 | 28.05 | 28.05 | -0.5 (-1.75%) | 3,869,010 |
| 28 Aug 2015 | HKD | 28 | 29 | 28 | 28.55 | 28.55 | +0.9 (+3.25%) | 2,580,525 |
| 27 Aug 2015 | HKD | 27.7 | 27.95 | 27.4 | 27.65 | 27.65 | +0.15 (+0.55%) | 6,382,442 |
| 26 Aug 2015 | HKD | 27.6 | 27.75 | 26.75 | 27.5 | 27.5 | +0.1 (+0.36%) | 8,619,059 |
| 25 Aug 2015 | HKD | 26 | 27.75 | 26 | 27.4 | 27.4 | +0.3 (+1.11%) | 6,338,348 |
| 24 Aug 2015 | HKD | 26.8 | 27.75 | 26.55 | 27.1 | 27.1 | -1.3 (-4.58%) | 10,492,410 |
| 21 Aug 2015 | HKD | 28.25 | 28.85 | 27.8 | 28.4 | 28.4 | -0.7 (-2.41%) | 8,936,720 |
| 20 Aug 2015 | HKD | 29.45 | 29.75 | 28.3 | 29.1 | 29.1 | -0.75 (-2.51%) | 9,911,335 |
