| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2016 | HKD | 13.48 | 13.82 | 13.2 | 13.32 | 13.32 | +0.06 (+0.45%) | 10,880,550 |
| 27 Apr 2016 | HKD | 13.6 | 13.62 | 13.26 | 13.26 | 13.26 | -0.14 (-1.04%) | 7,211,389 |
| 26 Apr 2016 | HKD | 13.86 | 13.86 | 13.14 | 13.4 | 13.4 | -0.4 (-2.90%) | 9,649,647 |
| 25 Apr 2016 | HKD | 14.16 | 14.16 | 13.78 | 13.8 | 13.8 | -0.36 (-2.54%) | 4,571,162 |
| 22 Apr 2016 | HKD | 14.28 | 14.38 | 14.12 | 14.16 | 14.16 | -0.18 (-1.26%) | 2,895,487 |
| 21 Apr 2016 | HKD | 14.28 | 14.48 | 14.26 | 14.34 | 14.34 | +0.1 (+0.70%) | 4,274,637 |
| 20 Apr 2016 | HKD | 14.58 | 14.66 | 14.16 | 14.24 | 14.24 | -0.24 (-1.66%) | 9,965,930 |
| 19 Apr 2016 | HKD | 14.98 | 14.98 | 14.46 | 14.48 | 14.48 | -0.06 (-0.41%) | 9,863,753 |
| 18 Apr 2016 | HKD | 14.62 | 14.8 | 14.5 | 14.54 | 14.54 | -0.3 (-2.02%) | 7,520,513 |
| 15 Apr 2016 | HKD | 14.96 | 15.14 | 14.78 | 14.84 | 14.84 | -0.44 (-2.88%) | 7,057,076 |
| 14 Apr 2016 | HKD | 15.38 | 15.5 | 15.16 | 15.28 | 15.28 | +0.22 (+1.46%) | 5,489,850 |
| 13 Apr 2016 | HKD | 15.08 | 15.1 | 14.9 | 15.06 | 15.06 | +0.26 (+1.76%) | 7,130,106 |
| 12 Apr 2016 | HKD | 14.68 | 14.86 | 14.68 | 14.8 | 14.8 | 0.0 (0.0%) | 3,435,880 |
| 11 Apr 2016 | HKD | 14.48 | 14.88 | 14.48 | 14.8 | 14.8 | +0.14 (+0.95%) | 4,386,319 |
| 8 Apr 2016 | HKD | 14.04 | 14.7 | 14.04 | 14.66 | 14.66 | +0.26 (+1.81%) | 7,235,478 |
| 7 Apr 2016 | HKD | 14.16 | 14.4 | 14.12 | 14.4 | 14.4 | +0.22 (+1.55%) | 8,362,272 |
| 6 Apr 2016 | HKD | 13.86 | 14.2 | 13.86 | 14.18 | 14.18 | +0.1 (+0.71%) | 4,188,787 |
| 5 Apr 2016 | HKD | 13.9 | 14.12 | 13.8 | 14.08 | 14.08 | -0.06 (-0.42%) | 3,968,111 |
| 4 Apr 2016 | HKD | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.0 (0.0%) | 0 |
| 1 Apr 2016 | HKD | 14.4 | 14.42 | 14.1 | 14.14 | 14.14 | -0.36 (-2.48%) | 4,623,393 |
| 31 Mar 2016 | HKD | 14.2 | 14.5 | 14.08 | 14.5 | 14.5 | +0.4 (+2.84%) | 9,083,808 |
| 30 Mar 2016 | HKD | 13.72 | 14.16 | 13.72 | 14.1 | 14.1 | +0.42 (+3.07%) | 8,592,731 |
| 29 Mar 2016 | HKD | 13.8 | 13.86 | 13.62 | 13.68 | 13.68 | -0.16 (-1.16%) | 4,505,657 |
| 28 Mar 2016 | HKD | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.0 (0.0%) | 0 |
| 25 Mar 2016 | HKD | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.0 (0.0%) | 0 |
| 24 Mar 2016 | HKD | 13.74 | 13.94 | 13.64 | 13.84 | 13.84 | 0.0 (0.0%) | 2,751,586 |
| 23 Mar 2016 | HKD | 13.78 | 14.02 | 13.7 | 13.84 | 13.84 | -0.14 (-1.00%) | 7,134,892 |
| 22 Mar 2016 | HKD | 14.88 | 14.94 | 13.9 | 13.98 | 13.98 | -1 (-6.68%) | 15,915,870 |
| 21 Mar 2016 | HKD | 14.76 | 15 | 14.4 | 14.98 | 14.98 | +0.18 (+1.22%) | 7,543,388 |
| 18 Mar 2016 | HKD | 14.28 | 14.84 | 14.12 | 14.8 | 14.8 | +0.6 (+4.23%) | 9,080,044 |
