| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2015 | HKD | 15.26 | 15.34 | 15.04 | 15.3 | 15.3 | +0.18 (+1.19%) | 1,765,641 |
| 23 Dec 2015 | HKD | 14.88 | 15.18 | 14.88 | 15.12 | 15.12 | +0.22 (+1.48%) | 3,329,670 |
| 22 Dec 2015 | HKD | 15.06 | 15.18 | 14.84 | 14.9 | 14.9 | -0.2 (-1.32%) | 6,201,780 |
| 21 Dec 2015 | HKD | 14.64 | 15.16 | 14.52 | 15.1 | 15.1 | +0.4 (+2.72%) | 6,711,953 |
| 18 Dec 2015 | HKD | 14.52 | 14.84 | 14.52 | 14.7 | 14.7 | -0.14 (-0.94%) | 37,845,719 |
| 17 Dec 2015 | HKD | 14.7 | 15 | 14.7 | 14.84 | 14.84 | +0.28 (+1.92%) | 6,466,862 |
| 16 Dec 2015 | HKD | 14.48 | 14.86 | 14.48 | 14.56 | 14.56 | -0.02 (-0.14%) | 6,320,297 |
| 15 Dec 2015 | HKD | 14.24 | 14.8 | 14.14 | 14.58 | 14.58 | +0.38 (+2.68%) | 9,451,433 |
| 14 Dec 2015 | HKD | 13.9 | 14.28 | 13.9 | 14.2 | 14.2 | +0.02 (+0.14%) | 4,285,503 |
| 11 Dec 2015 | HKD | 14.46 | 14.62 | 14.14 | 14.18 | 14.18 | -0.36 (-2.48%) | 14,324,160 |
| 10 Dec 2015 | HKD | 14.28 | 14.74 | 14.26 | 14.54 | 14.54 | -0.08 (-0.55%) | 5,951,916 |
| 9 Dec 2015 | HKD | 14.76 | 14.84 | 14.58 | 14.62 | 14.62 | -0.14 (-0.95%) | 6,194,113 |
| 8 Dec 2015 | HKD | 15.04 | 15.04 | 14.62 | 14.76 | 14.76 | -0.32 (-2.12%) | 10,192,240 |
| 7 Dec 2015 | HKD | 15.34 | 15.36 | 15.04 | 15.08 | 15.08 | -0.14 (-0.92%) | 4,191,553 |
| 4 Dec 2015 | HKD | 15 | 15.32 | 15 | 15.22 | 15.22 | -0.04 (-0.26%) | 4,810,645 |
| 3 Dec 2015 | HKD | 15.38 | 15.54 | 15.12 | 15.26 | 15.26 | -0.2 (-1.29%) | 7,662,823 |
| 2 Dec 2015 | HKD | 15.7 | 15.74 | 15.28 | 15.46 | 15.46 | -0.06 (-0.39%) | 6,254,627 |
| 1 Dec 2015 | HKD | 14.96 | 15.74 | 14.96 | 15.52 | 15.52 | +0.92 (+6.30%) | 13,623,250 |
| 30 Nov 2015 | HKD | 14.58 | 14.8 | 14.22 | 14.6 | 14.6 | +0.02 (+0.14%) | 16,833,150 |
| 27 Nov 2015 | HKD | 15.14 | 15.14 | 14.52 | 14.58 | 14.58 | -0.48 (-3.19%) | 7,035,660 |
| 26 Nov 2015 | HKD | 15.24 | 15.28 | 14.96 | 15.06 | 15.06 | +0.04 (+0.27%) | 5,562,693 |
| 25 Nov 2015 | HKD | 15.22 | 15.32 | 15 | 15.02 | 15.02 | -0.32 (-2.09%) | 6,624,246 |
| 24 Nov 2015 | HKD | 15.16 | 15.58 | 15.16 | 15.34 | 15.34 | +0.12 (+0.79%) | 4,477,185 |
| 23 Nov 2015 | HKD | 15.58 | 15.58 | 15.12 | 15.22 | 15.22 | -0.36 (-2.31%) | 7,230,401 |
| 20 Nov 2015 | HKD | 15.72 | 15.86 | 15.34 | 15.58 | 15.58 | -0.28 (-1.77%) | 9,843,705 |
| 19 Nov 2015 | HKD | 15.54 | 15.92 | 15.52 | 15.86 | 15.86 | +0.44 (+2.85%) | 9,403,269 |
| 18 Nov 2015 | HKD | 15.94 | 16.12 | 15.4 | 15.42 | 15.42 | -0.56 (-3.50%) | 7,520,391 |
| 17 Nov 2015 | HKD | 15.92 | 16.18 | 15.88 | 15.98 | 15.98 | +0.36 (+2.30%) | 5,839,160 |
| 16 Nov 2015 | HKD | 15.74 | 15.74 | 15.32 | 15.62 | 15.62 | -0.3 (-1.88%) | 10,181,620 |
| 13 Nov 2015 | HKD | 16.36 | 16.42 | 15.82 | 15.92 | 15.92 | -0.72 (-4.33%) | 9,566,622 |
