| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2015 | HKD | 17.52 | 18.18 | 17.48 | 17.94 | 17.94 | +0.5 (+2.87%) | 6,001,878 |
| 16 Sep 2015 | HKD | 17.36 | 17.5 | 17 | 17.44 | 17.44 | +0.42 (+2.47%) | 4,770,035 |
| 15 Sep 2015 | HKD | 16.9 | 17.32 | 16.9 | 17.02 | 17.02 | -0.18 (-1.05%) | 1,416,204 |
| 14 Sep 2015 | HKD | 16.96 | 17.3 | 16.94 | 17.2 | 17.2 | +0.28 (+1.65%) | 3,718,691 |
| 11 Sep 2015 | HKD | 17.56 | 17.74 | 16.86 | 16.92 | 16.92 | -0.4 (-2.31%) | 4,532,533 |
| 10 Sep 2015 | HKD | 16.48 | 17.52 | 16.42 | 17.32 | 17.32 | +0.46 (+2.73%) | 6,438,375 |
| 9 Sep 2015 | HKD | 16.5 | 16.98 | 16.46 | 16.86 | 16.86 | +0.6 (+3.69%) | 7,437,264 |
| 8 Sep 2015 | HKD | 15.52 | 16.52 | 15.5 | 16.26 | 16.26 | +0.74 (+4.77%) | 5,409,392 |
| 7 Sep 2015 | HKD | 15.36 | 15.88 | 15.36 | 15.52 | 15.52 | +0.04 (+0.26%) | 3,423,019 |
| 4 Sep 2015 | HKD | 15.6 | 15.6 | 15.1 | 15.48 | 15.48 | +0.38 (+2.52%) | 4,240,056 |
| 3 Sep 2015 | HKD | 15.1 | 15.1 | 15.1 | 15.1 | 15.1 | 0.0 (0.0%) | 0 |
| 2 Sep 2015 | HKD | 14.8 | 15.64 | 14.7 | 15.1 | 15.1 | -0.1 (-0.66%) | 6,855,152 |
| 1 Sep 2015 | HKD | 15.26 | 15.7 | 15.16 | 15.2 | 15.2 | -0.42 (-2.69%) | 3,335,759 |
| 31 Aug 2015 | HKD | 16.06 | 16.24 | 15.24 | 15.62 | 15.62 | -0.66 (-4.05%) | 4,940,888 |
| 28 Aug 2015 | HKD | 16.4 | 16.82 | 16.2 | 16.28 | 16.28 | +0.08 (+0.49%) | 8,028,212 |
| 27 Aug 2015 | HKD | 14.5 | 16.26 | 14.4 | 16.2 | 16.2 | +2.38 (+17.22%) | 19,366,510 |
| 26 Aug 2015 | HKD | 13.48 | 14.2 | 13.3 | 13.82 | 13.82 | +0.34 (+2.52%) | 5,244,134 |
| 25 Aug 2015 | HKD | 13.36 | 14.18 | 13.02 | 13.48 | 13.48 | 0.0 (0.0%) | 15,265,410 |
| 24 Aug 2015 | HKD | 14.24 | 14.6 | 13.24 | 13.48 | 13.48 | -1.96 (-12.69%) | 14,799,900 |
| 21 Aug 2015 | HKD | 15.3 | 15.8 | 15.2 | 15.44 | 15.44 | -0.58 (-3.62%) | 6,063,026 |
| 20 Aug 2015 | HKD | 16.32 | 16.5 | 16.02 | 16.02 | 16.02 | -0.56 (-3.38%) | 5,463,329 |
| 19 Aug 2015 | HKD | 16.88 | 16.9 | 16.26 | 16.58 | 16.58 | -0.1 (-0.60%) | 4,390,981 |
| 18 Aug 2015 | HKD | 17.18 | 17.62 | 16.6 | 16.68 | 16.68 | -0.7 (-4.03%) | 4,064,813 |
| 17 Aug 2015 | HKD | 17.62 | 17.74 | 17.22 | 17.38 | 17.38 | -0.16 (-0.91%) | 2,636,284 |
| 14 Aug 2015 | HKD | 17.84 | 18.08 | 17.5 | 17.54 | 17.54 | -0.22 (-1.24%) | 2,357,180 |
| 13 Aug 2015 | HKD | 18 | 18.26 | 17.58 | 17.76 | 17.76 | +0.08 (+0.45%) | 4,784,622 |
| 12 Aug 2015 | HKD | 17.3 | 18.3 | 17.1 | 17.68 | 17.68 | +0.18 (+1.03%) | 10,037,710 |
| 11 Aug 2015 | HKD | 17.64 | 18.08 | 17.46 | 17.5 | 17.5 | -0.12 (-0.68%) | 7,208,301 |
| 10 Aug 2015 | HKD | 16.64 | 17.64 | 16.48 | 17.62 | 17.62 | +0.98 (+5.89%) | 6,428,719 |
| 7 Aug 2015 | HKD | 16.52 | 16.72 | 16.46 | 16.64 | 16.64 | +0.06 (+0.36%) | 6,082,164 |
