| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2016 | HKD | 11.38 | 11.56 | 11.24 | 11.36 | 11.36 | +0.16 (+1.43%) | 7,816,163 |
| 3 Feb 2016 | HKD | 11.1 | 11.24 | 11.02 | 11.2 | 11.2 | -0.38 (-3.28%) | 11,952,730 |
| 2 Feb 2016 | HKD | 11.4 | 11.72 | 11.38 | 11.58 | 11.58 | +0.08 (+0.70%) | 12,342,905 |
| 1 Feb 2016 | HKD | 11.64 | 11.72 | 11.4 | 11.5 | 11.5 | -0.16 (-1.37%) | 12,085,677 |
| 29 Jan 2016 | HKD | 11.1 | 11.7 | 10.8 | 11.66 | 11.66 | +0.62 (+5.62%) | 34,826,280 |
| 28 Jan 2016 | HKD | 10.9 | 11.1 | 10.84 | 11.04 | 11.04 | +0.08 (+0.73%) | 21,246,440 |
| 27 Jan 2016 | HKD | 10.88 | 10.98 | 10.66 | 10.96 | 10.96 | +0.22 (+2.05%) | 19,763,200 |
| 26 Jan 2016 | HKD | 11 | 11 | 10.48 | 10.74 | 10.74 | -0.44 (-3.94%) | 21,527,850 |
| 25 Jan 2016 | HKD | 11.14 | 11.32 | 11.04 | 11.18 | 11.18 | +0.12 (+1.08%) | 12,097,327 |
| 22 Jan 2016 | HKD | 10.94 | 11.24 | 10.64 | 11.06 | 11.06 | +0.48 (+4.54%) | 32,267,019 |
| 21 Jan 2016 | HKD | 11.06 | 11.14 | 10.36 | 10.58 | 10.58 | -0.38 (-3.47%) | 34,968,339 |
| 20 Jan 2016 | HKD | 11.04 | 11.16 | 10.58 | 10.96 | 10.96 | -0.36 (-3.18%) | 27,966,600 |
| 19 Jan 2016 | HKD | 10.94 | 11.48 | 10.86 | 11.32 | 11.32 | +0.44 (+4.04%) | 21,182,600 |
| 18 Jan 2016 | HKD | 11 | 11 | 10.72 | 10.88 | 10.88 | -0.04 (-0.37%) | 25,955,600 |
| 15 Jan 2016 | HKD | 11 | 11.22 | 10.8 | 10.92 | 10.92 | -0.18 (-1.62%) | 22,397,770 |
| 14 Jan 2016 | HKD | 10.58 | 11.2 | 10.58 | 11.1 | 11.1 | +0.12 (+1.09%) | 18,391,760 |
| 13 Jan 2016 | HKD | 11.36 | 11.44 | 10.92 | 10.98 | 10.98 | 0.0 (0.0%) | 30,246,389 |
| 12 Jan 2016 | HKD | 11.22 | 11.4 | 10.94 | 10.98 | 10.98 | -0.1 (-0.90%) | 29,392,788 |
| 11 Jan 2016 | HKD | 11.34 | 11.42 | 11.04 | 11.08 | 11.08 | -0.88 (-7.36%) | 43,525,173 |
| 8 Jan 2016 | HKD | 12.16 | 12.22 | 11.74 | 11.96 | 11.96 | +0.1 (+0.84%) | 42,104,373 |
| 7 Jan 2016 | HKD | 12.34 | 12.48 | 11.54 | 11.86 | 11.86 | -0.78 (-6.17%) | 51,140,373 |
| 6 Jan 2016 | HKD | 12.64 | 12.96 | 12.56 | 12.64 | 12.64 | -0.16 (-1.25%) | 11,858,312 |
| 5 Jan 2016 | HKD | 12.92 | 13.28 | 12.56 | 12.8 | 12.8 | -0.24 (-1.84%) | 23,390,737 |
| 4 Jan 2016 | HKD | 13.64 | 13.64 | 12.74 | 13.04 | 13.04 | -0.66 (-4.82%) | 17,066,871 |
| 1 Jan 2016 | HKD | 13.7 | 13.7 | 13.7 | 13.7 | 13.7 | 0.0 (0.0%) | 0 |
| 31 Dec 2015 | HKD | 13.72 | 13.76 | 13.62 | 13.7 | 13.7 | 0.0 (0.0%) | 4,162,400 |
| 30 Dec 2015 | HKD | 14.06 | 14.06 | 13.62 | 13.7 | 13.7 | -0.22 (-1.58%) | 11,022,439 |
| 29 Dec 2015 | HKD | 13.8 | 13.98 | 13.72 | 13.92 | 13.92 | +0.22 (+1.61%) | 8,532,600 |
| 28 Dec 2015 | HKD | 13.98 | 14.26 | 13.6 | 13.7 | 13.7 | -0.36 (-2.56%) | 19,407,200 |
| 25 Dec 2015 | HKD | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.0 (0.0%) | 0 |
