| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2015 | HKD | 14.8 | 15.16 | 14.72 | 14.84 | 14.84 | +0.08 (+0.54%) | 25,932,694 |
| 11 Nov 2015 | HKD | 14.7 | 14.86 | 14.42 | 14.76 | 14.76 | +0.06 (+0.41%) | 22,105,599 |
| 10 Nov 2015 | HKD | 14.62 | 15.34 | 14.54 | 14.7 | 14.7 | -0.32 (-2.13%) | 37,226,431 |
| 9 Nov 2015 | HKD | 14.96 | 15.5 | 14.8 | 15.02 | 15.02 | +0.24 (+1.62%) | 62,421,959 |
| 6 Nov 2015 | HKD | 14.46 | 15.24 | 14.22 | 14.78 | 14.78 | +0.32 (+2.21%) | 56,454,348 |
| 5 Nov 2015 | HKD | 13.9 | 14.9 | 13.84 | 14.46 | 14.46 | +0.34 (+2.41%) | 75,197,977 |
| 4 Nov 2015 | HKD | 13.04 | 14.2 | 13.04 | 14.12 | 14.12 | +1.12 (+8.62%) | 66,416,288 |
| 3 Nov 2015 | HKD | 13.22 | 13.36 | 12.96 | 13 | 13 | -0.16 (-1.22%) | 18,768,932 |
| 2 Nov 2015 | HKD | 13.44 | 13.6 | 13.06 | 13.16 | 13.16 | -0.42 (-3.09%) | 13,962,546 |
| 30 Oct 2015 | HKD | 13.3 | 13.68 | 13.12 | 13.58 | 13.58 | +0.14 (+1.04%) | 22,362,233 |
| 29 Oct 2015 | HKD | 13.52 | 13.54 | 13.22 | 13.44 | 13.44 | +0.08 (+0.60%) | 19,128,875 |
| 28 Oct 2015 | HKD | 13.78 | 13.92 | 13.32 | 13.36 | 13.36 | -0.32 (-2.34%) | 20,535,312 |
| 27 Oct 2015 | HKD | 14.02 | 14.02 | 13.54 | 13.68 | 13.68 | -0.2 (-1.44%) | 24,069,247 |
| 26 Oct 2015 | HKD | 13.6 | 14.18 | 13.6 | 13.88 | 13.88 | +0.44 (+3.27%) | 42,557,119 |
| 23 Oct 2015 | HKD | 13.5 | 13.5 | 13.26 | 13.44 | 13.44 | +0.24 (+1.82%) | 12,822,835 |
| 22 Oct 2015 | HKD | 13.18 | 13.34 | 12.9 | 13.2 | 13.2 | -0.36 (-2.65%) | 15,991,054 |
| 21 Oct 2015 | HKD | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.0 (0.0%) | 0 |
| 20 Oct 2015 | HKD | 13.68 | 13.68 | 13.2 | 13.56 | 13.56 | -0.12 (-0.88%) | 21,135,080 |
| 19 Oct 2015 | HKD | 13.52 | 13.78 | 13.36 | 13.68 | 13.68 | +0.2 (+1.48%) | 21,644,920 |
| 16 Oct 2015 | HKD | 13.6 | 13.68 | 13.34 | 13.48 | 13.48 | +0.1 (+0.75%) | 27,636,696 |
| 15 Oct 2015 | HKD | 13.2 | 13.42 | 13 | 13.38 | 13.38 | +0.46 (+3.56%) | 19,638,440 |
| 14 Oct 2015 | HKD | 12.92 | 13.34 | 12.84 | 12.92 | 12.92 | -0.3 (-2.27%) | 23,243,065 |
| 13 Oct 2015 | HKD | 13.1 | 13.42 | 13.04 | 13.22 | 13.22 | -0.08 (-0.60%) | 19,235,320 |
| 12 Oct 2015 | HKD | 13 | 13.74 | 12.96 | 13.3 | 13.3 | +0.46 (+3.58%) | 41,667,215 |
| 9 Oct 2015 | HKD | 13 | 13.3 | 12.82 | 12.84 | 12.84 | -0.02 (-0.16%) | 31,219,735 |
| 8 Oct 2015 | HKD | 13.26 | 13.32 | 12.76 | 12.86 | 12.86 | -0.6 (-4.46%) | 33,193,087 |
| 7 Oct 2015 | HKD | 12.02 | 13.5 | 12.02 | 13.46 | 13.46 | +1.42 (+11.79%) | 49,791,200 |
| 6 Oct 2015 | HKD | 12.28 | 12.32 | 11.9 | 12.04 | 12.04 | -0.04 (-0.33%) | 11,954,119 |
| 5 Oct 2015 | HKD | 12.3 | 12.32 | 11.94 | 12.08 | 12.08 | +0.14 (+1.17%) | 17,122,076 |
| 2 Oct 2015 | HKD | 11.4 | 12.06 | 11.36 | 11.94 | 11.94 | +0.78 (+6.99%) | 25,073,983 |
