| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2015 | HKD | 13.8988 | 14.1966 | 12.5684 | 12.767 | 12.767 | +0.258 (+2.06%) | 7,215,400 |
| 5 Oct 2015 | HKD | 11.3176 | 18.2272 | 11.0396 | 12.5089 | 12.5089 | +1.886 (+17.76%) | 11,200,000 |
| 2 Oct 2015 | HKD | 9.9475 | 10.7418 | 9.9475 | 10.6226 | 10.6226 | +0.705 (+7.11%) | 1,440,200 |
| 1 Oct 2015 | HKD | 9.9178 | 9.9178 | 9.9178 | 9.9178 | 9.9178 | 0.0 (0.0%) | 0 |
| 30 Sep 2015 | HKD | 9.6497 | 10.4241 | 9.6299 | 9.9178 | 9.9178 | +1.301 (+15.09%) | 2,435,000 |
| 29 Sep 2015 | HKD | 8.9349 | 9.4313 | 8.3393 | 8.6172 | 8.6172 | -3.574 (-29.32%) | 3,719,520 |
| 28 Sep 2015 | HKD | 12.1912 | 12.1912 | 12.1912 | 12.1912 | 12.1912 | 0.0 (0.0%) | 0 |
| 25 Sep 2015 | HKD | 12.8067 | 12.8067 | 11.9132 | 12.1912 | 12.1912 | -0.754 (-5.83%) | 180,100 |
| 24 Sep 2015 | HKD | 12.6876 | 13.7002 | 12.6876 | 12.9457 | 12.9457 | +0.159 (+1.24%) | 99,000 |
| 23 Sep 2015 | HKD | 12.8067 | 12.906 | 12.2309 | 12.7869 | 12.7869 | -0.437 (-3.30%) | 277,700 |
| 22 Sep 2015 | HKD | 14.693 | 14.9312 | 13.1045 | 13.2237 | 13.2237 | -1.688 (-11.32%) | 291,600 |
| 21 Sep 2015 | HKD | 15.6857 | 16.0034 | 14.7922 | 14.9114 | 14.9114 | -0.893 (-5.65%) | 159,530 |
| 18 Sep 2015 | HKD | 17.4132 | 17.5124 | 15.6063 | 15.8049 | 15.8049 | -0.476 (-2.93%) | 108,757 |
| 17 Sep 2015 | HKD | 15.785 | 16.2814 | 15.6063 | 16.2814 | 16.2814 | +1.588 (+10.81%) | 107,000 |
| 16 Sep 2015 | HKD | 14.693 | 14.693 | 14.693 | 14.693 | 14.693 | 0.0 (0.0%) | 0 |
| 15 Sep 2015 | HKD | 15.9041 | 15.9041 | 14.693 | 14.693 | 14.693 | -1.211 (-7.62%) | 79,700 |
| 14 Sep 2015 | HKD | 15.9836 | 16.2218 | 14.8915 | 15.9041 | 15.9041 | -0.377 (-2.32%) | 112,200 |
| 11 Sep 2015 | HKD | 16.3013 | 16.4601 | 16.0828 | 16.2814 | 16.2814 | -0.357 (-2.15%) | 31,000 |
| 10 Sep 2015 | HKD | 16.6785 | 17.8698 | 16.2814 | 16.6388 | 16.6388 | -0.238 (-1.41%) | 58,100 |
| 9 Sep 2015 | HKD | 17.1749 | 17.8698 | 16.1821 | 16.8771 | 16.8771 | +0.794 (+4.94%) | 213,600 |
| 8 Sep 2015 | HKD | 16.48 | 16.48 | 15.4872 | 16.0828 | 16.0828 | +0.675 (+4.38%) | 136,600 |
| 7 Sep 2015 | HKD | 15.4078 | 15.4078 | 15.4078 | 15.4078 | 15.4078 | 0.0 (0.0%) | 0 |
| 4 Sep 2015 | HKD | 15.3879 | 16.063 | 15.0305 | 15.4078 | 15.4078 | -0.179 (-1.15%) | 96,600 |
| 3 Sep 2015 | HKD | 15.5865 | 15.5865 | 15.5865 | 15.5865 | 15.5865 | 0.0 (0.0%) | 0 |
| 2 Sep 2015 | HKD | 16.2814 | 16.3608 | 15.507 | 15.5865 | 15.5865 | -1.588 (-9.25%) | 170,500 |
| 1 Sep 2015 | HKD | 18.2669 | 18.2669 | 17.1749 | 17.1749 | 17.1749 | -1.112 (-6.08%) | 96,700 |
| 31 Aug 2015 | HKD | 18.3066 | 18.4456 | 17.9095 | 18.2868 | 18.2868 | +0.417 (+2.33%) | 53,500 |
| 28 Aug 2015 | HKD | 17.7706 | 18.1677 | 17.7507 | 17.8698 | 17.8698 | +0.119 (+0.67%) | 192,400 |
| 27 Aug 2015 | HKD | 17.8698 | 18.5846 | 17.3139 | 17.7507 | 17.7507 | +0.199 (+1.13%) | 149,800 |
| 26 Aug 2015 | HKD | 17.3139 | 17.8301 | 17.3139 | 17.5521 | 17.5521 | +0.238 (+1.38%) | 32,800 |
