| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2016 | HKD | 14 | 14.18 | 13.26 | 13.32 | 13.32 | -0.36 (-2.63%) | 8,413,789 |
| 20 Jan 2016 | HKD | 14.24 | 14.9 | 13.64 | 13.68 | 13.68 | -0.56 (-3.93%) | 17,137,869 |
| 19 Jan 2016 | HKD | 13.4 | 14.28 | 13.26 | 14.24 | 14.24 | +0.84 (+6.27%) | 5,032,675 |
| 18 Jan 2016 | HKD | 13.2 | 13.58 | 13.1 | 13.4 | 13.4 | -0.18 (-1.33%) | 3,827,646 |
| 15 Jan 2016 | HKD | 13.78 | 14 | 13.42 | 13.58 | 13.58 | -0.42 (-3%) | 5,163,291 |
| 14 Jan 2016 | HKD | 14 | 14.08 | 13.32 | 14 | 14 | -0.2 (-1.41%) | 8,584,896 |
| 13 Jan 2016 | HKD | 14.52 | 14.76 | 14.08 | 14.2 | 14.2 | 0.0 (0.0%) | 5,415,978 |
| 12 Jan 2016 | HKD | 14.6 | 14.9 | 14.18 | 14.2 | 14.2 | -0.52 (-3.53%) | 3,578,125 |
| 11 Jan 2016 | HKD | 15 | 15.5 | 14.62 | 14.72 | 14.72 | -0.9 (-5.76%) | 7,825,652 |
| 8 Jan 2016 | HKD | 15 | 15.78 | 15 | 15.62 | 15.62 | +0.62 (+4.13%) | 7,915,826 |
| 7 Jan 2016 | HKD | 15.76 | 15.78 | 14.74 | 15 | 15 | -0.92 (-5.78%) | 9,026,176 |
| 6 Jan 2016 | HKD | 16.2 | 16.3 | 15.9 | 15.92 | 15.92 | -0.26 (-1.61%) | 5,224,374 |
| 5 Jan 2016 | HKD | 16.88 | 16.9 | 15.98 | 16.18 | 16.18 | -0.76 (-4.49%) | 9,648,415 |
| 4 Jan 2016 | HKD | 17.56 | 17.86 | 16.8 | 16.94 | 16.94 | -0.74 (-4.19%) | 4,003,186 |
| 1 Jan 2016 | HKD | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.0 (0.0%) | 0 |
| 31 Dec 2015 | HKD | 17.12 | 17.78 | 17.1 | 17.68 | 17.68 | +0.42 (+2.43%) | 2,997,361 |
| 30 Dec 2015 | HKD | 17.02 | 17.28 | 16.96 | 17.26 | 17.26 | +0.26 (+1.53%) | 2,704,661 |
| 29 Dec 2015 | HKD | 16.88 | 17.02 | 16.72 | 17 | 17 | +0.1 (+0.59%) | 852,307 |
| 28 Dec 2015 | HKD | 16.72 | 16.94 | 16.72 | 16.9 | 16.9 | +0.16 (+0.96%) | 2,393,624 |
| 25 Dec 2015 | HKD | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | HKD | 16.86 | 17.02 | 16.72 | 16.74 | 16.74 | -0.18 (-1.06%) | 1,527,318 |
| 23 Dec 2015 | HKD | 17 | 17.1 | 16.86 | 16.92 | 16.92 | -0.06 (-0.35%) | 1,398,137 |
| 22 Dec 2015 | HKD | 17.12 | 17.16 | 16.74 | 16.98 | 16.98 | -0.16 (-0.93%) | 3,194,759 |
| 21 Dec 2015 | HKD | 16.6 | 17.2 | 16.56 | 17.14 | 17.14 | +0.36 (+2.15%) | 2,366,069 |
| 18 Dec 2015 | HKD | 16.76 | 16.86 | 16.64 | 16.78 | 16.78 | 0.0 (0.0%) | 1,945,950 |
| 17 Dec 2015 | HKD | 16.9 | 17.22 | 16.6 | 16.78 | 16.78 | -0.16 (-0.94%) | 3,744,112 |
| 16 Dec 2015 | HKD | 17.1 | 17.24 | 16.9 | 16.94 | 16.94 | +0.02 (+0.12%) | 1,850,761 |
| 15 Dec 2015 | HKD | 16.74 | 17.36 | 16.74 | 16.92 | 16.92 | -0.06 (-0.35%) | 5,047,730 |
| 14 Dec 2015 | HKD | 16.6 | 17 | 16.4 | 16.98 | 16.98 | +0.2 (+1.19%) | 2,709,129 |
| 11 Dec 2015 | HKD | 17.1 | 17.26 | 16.68 | 16.78 | 16.78 | -0.26 (-1.53%) | 3,783,547 |
