| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2015 | HKD | 19.1 | 19.16 | 18.64 | 18.7 | 18.7 | -0.32 (-1.68%) | 3,826,435 |
| 28 Oct 2015 | HKD | 18.84 | 19.32 | 18.7 | 19.02 | 19.02 | +0.16 (+0.85%) | 6,254,670 |
| 27 Oct 2015 | HKD | 18.88 | 18.9 | 18.42 | 18.86 | 18.86 | -0.02 (-0.11%) | 1,764,960 |
| 26 Oct 2015 | HKD | 19.28 | 19.28 | 18.68 | 18.88 | 18.88 | -0.14 (-0.74%) | 1,666,912 |
| 23 Oct 2015 | HKD | 19.18 | 19.2 | 18.78 | 19.02 | 19.02 | +0.06 (+0.32%) | 3,741,125 |
| 22 Oct 2015 | HKD | 19 | 19 | 18.68 | 18.96 | 18.96 | -0.14 (-0.73%) | 3,041,620 |
| 21 Oct 2015 | HKD | 19.1 | 19.1 | 19.1 | 19.1 | 19.1 | 0.0 (0.0%) | 0 |
| 20 Oct 2015 | HKD | 18.98 | 19.14 | 18.64 | 19.1 | 19.1 | +0.28 (+1.49%) | 5,180,171 |
| 19 Oct 2015 | HKD | 19.08 | 19.46 | 18.62 | 18.82 | 18.82 | -0.16 (-0.84%) | 7,851,630 |
| 16 Oct 2015 | HKD | 19 | 19.22 | 18.86 | 18.98 | 18.98 | +0.04 (+0.21%) | 5,483,640 |
| 15 Oct 2015 | HKD | 18.5 | 18.98 | 18.2 | 18.94 | 18.94 | +0.46 (+2.49%) | 4,683,032 |
| 14 Oct 2015 | HKD | 18.68 | 18.74 | 18.4 | 18.48 | 18.48 | -0.02 (-0.11%) | 3,816,325 |
| 13 Oct 2015 | HKD | 18.3 | 18.78 | 18 | 18.5 | 18.5 | +0.4 (+2.21%) | 6,465,911 |
| 12 Oct 2015 | HKD | 17.6 | 18.14 | 17.5 | 18.1 | 18.1 | +0.64 (+3.67%) | 6,415,880 |
| 9 Oct 2015 | HKD | 17.96 | 18.04 | 17.38 | 17.46 | 17.46 | -0.46 (-2.57%) | 4,223,271 |
| 8 Oct 2015 | HKD | 18.1 | 18.1 | 17.84 | 17.92 | 17.92 | -0.16 (-0.88%) | 2,742,130 |
| 7 Oct 2015 | HKD | 17.52 | 18.18 | 17.52 | 18.08 | 18.08 | +0.5 (+2.84%) | 3,802,186 |
| 6 Oct 2015 | HKD | 17.94 | 17.98 | 17.52 | 17.58 | 17.58 | -0.22 (-1.24%) | 2,907,276 |
| 5 Oct 2015 | HKD | 17.9 | 18.1 | 17.66 | 17.8 | 17.8 | +0.1 (+0.56%) | 3,479,040 |
| 2 Oct 2015 | HKD | 17.78 | 18 | 17.58 | 17.7 | 17.7 | +0.06 (+0.34%) | 5,122,059 |
| 1 Oct 2015 | HKD | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.0 (0.0%) | 0 |
| 30 Sep 2015 | HKD | 17.4 | 17.7 | 16.88 | 17.64 | 17.64 | +0.48 (+2.80%) | 5,586,290 |
| 29 Sep 2015 | HKD | 17.4 | 17.5 | 16.9 | 17.16 | 17.16 | -0.44 (-2.50%) | 3,423,315 |
| 28 Sep 2015 | HKD | 17.6 | 17.6 | 17.6 | 17.6 | 17.6 | 0.0 (0.0%) | 0 |
| 25 Sep 2015 | HKD | 17.9 | 17.9 | 17.06 | 17.6 | 17.6 | +0.04 (+0.23%) | 4,481,333 |
| 24 Sep 2015 | HKD | 17.66 | 17.7 | 17.44 | 17.56 | 17.56 | -0.18 (-1.01%) | 5,663,509 |
| 23 Sep 2015 | HKD | 17.8 | 18.04 | 17.6 | 17.74 | 17.74 | -0.4 (-2.21%) | 4,756,400 |
| 22 Sep 2015 | HKD | 18.1 | 18.3 | 17.84 | 18.14 | 18.14 | -0.06 (-0.33%) | 2,996,620 |
| 21 Sep 2015 | HKD | 17.52 | 18.22 | 17.5 | 18.2 | 18.2 | +0.32 (+1.79%) | 2,710,219 |
| 18 Sep 2015 | HKD | 17.9 | 18.24 | 17.76 | 17.88 | 17.88 | -0.06 (-0.33%) | 4,193,548 |
