| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2015 | HKD | 14.2 | 14.2 | 14 | 14.06 | 14.06 | 0.0 (0.0%) | 7,399,800 |
| 23 Dec 2015 | HKD | 13.76 | 14.28 | 13.7 | 14.06 | 14.06 | +0.36 (+2.63%) | 20,943,277 |
| 22 Dec 2015 | HKD | 13.8 | 13.9 | 13.64 | 13.7 | 13.7 | -0.14 (-1.01%) | 6,706,103 |
| 21 Dec 2015 | HKD | 13.48 | 13.96 | 13.4 | 13.84 | 13.84 | +0.34 (+2.52%) | 13,860,665 |
| 18 Dec 2015 | HKD | 13.52 | 13.68 | 13.38 | 13.5 | 13.5 | -0.14 (-1.03%) | 11,720,270 |
| 17 Dec 2015 | HKD | 13.38 | 13.86 | 13.38 | 13.64 | 13.64 | +0.16 (+1.19%) | 11,681,200 |
| 16 Dec 2015 | HKD | 13.36 | 13.64 | 13.34 | 13.48 | 13.48 | +0.24 (+1.81%) | 11,523,456 |
| 15 Dec 2015 | HKD | 13.06 | 13.4 | 13.06 | 13.24 | 13.24 | +0.06 (+0.46%) | 19,069,454 |
| 14 Dec 2015 | HKD | 12.08 | 13.3 | 12.04 | 13.18 | 13.18 | +0.62 (+4.94%) | 31,444,401 |
| 11 Dec 2015 | HKD | 12.6 | 12.66 | 12.32 | 12.56 | 12.56 | -0.1 (-0.79%) | 25,582,412 |
| 10 Dec 2015 | HKD | 12.74 | 13.08 | 12.62 | 12.66 | 12.66 | -0.12 (-0.94%) | 13,709,520 |
| 9 Dec 2015 | HKD | 12.9 | 13.16 | 12.72 | 12.78 | 12.78 | -0.18 (-1.39%) | 11,529,000 |
| 8 Dec 2015 | HKD | 13.12 | 13.14 | 12.8 | 12.96 | 12.96 | -0.22 (-1.67%) | 20,115,232 |
| 7 Dec 2015 | HKD | 13.38 | 13.4 | 13.12 | 13.18 | 13.18 | -0.04 (-0.30%) | 8,325,979 |
| 4 Dec 2015 | HKD | 13.32 | 13.44 | 13.18 | 13.22 | 13.22 | -0.36 (-2.65%) | 20,393,600 |
| 3 Dec 2015 | HKD | 13.56 | 13.92 | 13.52 | 13.58 | 13.58 | -0.26 (-1.88%) | 15,014,828 |
| 2 Dec 2015 | HKD | 13.58 | 13.92 | 13.52 | 13.84 | 13.84 | +0.26 (+1.91%) | 27,611,557 |
| 1 Dec 2015 | HKD | 13.7 | 13.78 | 13.48 | 13.58 | 13.58 | +0.2 (+1.49%) | 15,112,326 |
| 30 Nov 2015 | HKD | 13.48 | 13.76 | 13.22 | 13.38 | 13.38 | -0.32 (-2.34%) | 48,564,203 |
| 27 Nov 2015 | HKD | 13.8 | 13.98 | 13.7 | 13.7 | 13.7 | -0.54 (-3.79%) | 4,417,600 |
| 26 Nov 2015 | HKD | 14.88 | 14.94 | 14.22 | 14.24 | 14.24 | -0.44 (-3.00%) | 20,240,322 |
| 25 Nov 2015 | HKD | 14.5 | 14.78 | 14.34 | 14.68 | 14.68 | +0.18 (+1.24%) | 11,909,528 |
| 24 Nov 2015 | HKD | 14.3 | 14.58 | 14.16 | 14.5 | 14.5 | +0.14 (+0.97%) | 13,367,120 |
| 23 Nov 2015 | HKD | 14.82 | 14.88 | 14.34 | 14.36 | 14.36 | -0.6 (-4.01%) | 23,282,086 |
| 20 Nov 2015 | HKD | 14.66 | 14.98 | 14.48 | 14.96 | 14.96 | +0.3 (+2.05%) | 14,095,787 |
| 19 Nov 2015 | HKD | 14.72 | 14.72 | 14.44 | 14.66 | 14.66 | +0.26 (+1.81%) | 13,588,016 |
| 18 Nov 2015 | HKD | 14.58 | 14.78 | 14.28 | 14.4 | 14.4 | -0.02 (-0.14%) | 16,137,240 |
| 17 Nov 2015 | HKD | 14.5 | 14.9 | 14.36 | 14.42 | 14.42 | +0.22 (+1.55%) | 37,461,706 |
| 16 Nov 2015 | HKD | 14.4 | 14.5 | 14.08 | 14.2 | 14.2 | -0.72 (-4.83%) | 34,126,414 |
| 13 Nov 2015 | HKD | 14.46 | 14.96 | 14.46 | 14.92 | 14.92 | +0.08 (+0.54%) | 24,184,708 |
