| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2016 | HKD | 13.9 | 14.28 | 13.88 | 14.2 | 14.2 | +0.42 (+3.05%) | 6,309,136 |
| 16 Mar 2016 | HKD | 14.1 | 14.18 | 13.7 | 13.78 | 13.78 | -0.3 (-2.13%) | 5,025,594 |
| 15 Mar 2016 | HKD | 14.2 | 14.2 | 14 | 14.08 | 14.08 | -0.1 (-0.71%) | 3,735,222 |
| 14 Mar 2016 | HKD | 14.38 | 14.38 | 14.04 | 14.18 | 14.18 | +0.04 (+0.28%) | 5,055,598 |
| 11 Mar 2016 | HKD | 13.8 | 14.2 | 13.76 | 14.14 | 14.14 | +0.26 (+1.87%) | 3,974,125 |
| 10 Mar 2016 | HKD | 13.76 | 14.08 | 13.76 | 13.88 | 13.88 | +0.08 (+0.58%) | 2,233,724 |
| 9 Mar 2016 | HKD | 13.86 | 13.96 | 13.7 | 13.8 | 13.8 | -0.04 (-0.29%) | 3,248,785 |
| 8 Mar 2016 | HKD | 14.06 | 14.12 | 13.76 | 13.84 | 13.84 | -0.34 (-2.40%) | 4,246,190 |
| 7 Mar 2016 | HKD | 14.38 | 14.38 | 14.1 | 14.18 | 14.18 | 0.0 (0.0%) | 7,133,388 |
| 4 Mar 2016 | HKD | 13.8 | 14.24 | 13.8 | 14.18 | 14.18 | +0.3 (+2.16%) | 5,996,871 |
| 3 Mar 2016 | HKD | 13.44 | 13.92 | 13.44 | 13.88 | 13.88 | +0.3 (+2.21%) | 8,616,492 |
| 2 Mar 2016 | HKD | 12.9 | 13.62 | 12.78 | 13.58 | 13.58 | +0.78 (+6.09%) | 7,517,592 |
| 1 Mar 2016 | HKD | 12.6 | 12.88 | 12.56 | 12.8 | 12.8 | +0.22 (+1.75%) | 3,852,917 |
| 29 Feb 2016 | HKD | 13.02 | 13.06 | 12.54 | 12.58 | 12.58 | -0.44 (-3.38%) | 6,109,067 |
| 26 Feb 2016 | HKD | 12.98 | 13.08 | 12.8 | 13.02 | 13.02 | +0.26 (+2.04%) | 3,469,062 |
| 25 Feb 2016 | HKD | 13.04 | 13.04 | 12.68 | 12.76 | 12.76 | -0.14 (-1.09%) | 3,840,308 |
| 24 Feb 2016 | HKD | 13.18 | 13.3 | 12.82 | 12.9 | 12.9 | -0.28 (-2.12%) | 6,254,417 |
| 23 Feb 2016 | HKD | 13.28 | 13.28 | 13.08 | 13.18 | 13.18 | -0.08 (-0.60%) | 5,264,779 |
| 22 Feb 2016 | HKD | 13.36 | 13.36 | 13.16 | 13.26 | 13.26 | -0.02 (-0.15%) | 4,931,062 |
| 19 Feb 2016 | HKD | 13.14 | 13.32 | 13.08 | 13.28 | 13.28 | +0.06 (+0.45%) | 7,461,273 |
| 18 Feb 2016 | HKD | 12.98 | 13.3 | 12.98 | 13.22 | 13.22 | +0.48 (+3.77%) | 13,783,670 |
| 17 Feb 2016 | HKD | 12.7 | 13.08 | 12.6 | 12.74 | 12.74 | +0.34 (+2.74%) | 9,275,954 |
| 16 Feb 2016 | HKD | 12.42 | 12.58 | 12.26 | 12.4 | 12.4 | +0.1 (+0.81%) | 5,072,164 |
| 15 Feb 2016 | HKD | 12.26 | 12.42 | 11.86 | 12.3 | 12.3 | +0.58 (+4.95%) | 7,921,310 |
| 12 Feb 2016 | HKD | 11.44 | 11.84 | 11.44 | 11.72 | 11.72 | +0.08 (+0.69%) | 7,188,774 |
| 11 Feb 2016 | HKD | 11.32 | 11.86 | 11.32 | 11.64 | 11.64 | -0.38 (-3.16%) | 8,096,413 |
| 10 Feb 2016 | HKD | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.0 (0.0%) | 0 |
| 9 Feb 2016 | HKD | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.0 (0.0%) | 0 |
| 8 Feb 2016 | HKD | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.0 (0.0%) | 0 |
| 5 Feb 2016 | HKD | 12.48 | 12.48 | 11.96 | 12.02 | 12.02 | -0.52 (-4.15%) | 5,490,000 |
