| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2015 | HKD | 16.52 | 16.66 | 16.42 | 16.64 | 16.64 | +0.24 (+1.46%) | 5,572,093 |
| 11 Nov 2015 | HKD | 16.58 | 16.68 | 16.38 | 16.4 | 16.4 | -0.12 (-0.73%) | 6,890,667 |
| 10 Nov 2015 | HKD | 16.72 | 16.8 | 16.5 | 16.52 | 16.52 | -0.32 (-1.90%) | 6,469,616 |
| 9 Nov 2015 | HKD | 16.74 | 16.96 | 16.72 | 16.84 | 16.84 | +0.1 (+0.60%) | 4,434,438 |
| 6 Nov 2015 | HKD | 17.06 | 17.14 | 16.72 | 16.74 | 16.74 | -0.44 (-2.56%) | 7,078,267 |
| 5 Nov 2015 | HKD | 17.14 | 17.4 | 17.04 | 17.18 | 17.18 | +0.12 (+0.70%) | 5,047,146 |
| 4 Nov 2015 | HKD | 16.88 | 17.16 | 16.76 | 17.06 | 17.06 | +0.3 (+1.79%) | 8,456,221 |
| 3 Nov 2015 | HKD | 17.14 | 17.18 | 16.74 | 16.76 | 16.76 | -0.16 (-0.95%) | 9,445,547 |
| 2 Nov 2015 | HKD | 17.24 | 17.44 | 16.9 | 16.92 | 16.92 | -0.7 (-3.97%) | 8,609,876 |
| 30 Oct 2015 | HKD | 17.5 | 17.8 | 17.42 | 17.62 | 17.62 | +0.34 (+1.97%) | 9,543,610 |
| 29 Oct 2015 | HKD | 17.92 | 17.92 | 17.26 | 17.28 | 17.28 | -0.52 (-2.92%) | 9,413,600 |
| 28 Oct 2015 | HKD | 17.92 | 17.98 | 17.74 | 17.8 | 17.8 | -0.02 (-0.11%) | 12,494,190 |
| 27 Oct 2015 | HKD | 18 | 18.26 | 17.74 | 17.82 | 17.82 | -0.7 (-3.78%) | 15,289,740 |
| 26 Oct 2015 | HKD | 19.68 | 19.68 | 18.38 | 18.52 | 18.52 | -0.94 (-4.83%) | 8,928,014 |
| 23 Oct 2015 | HKD | 19.56 | 19.7 | 19.34 | 19.46 | 19.46 | +0.22 (+1.14%) | 6,115,889 |
| 22 Oct 2015 | HKD | 19.6 | 19.68 | 19.14 | 19.24 | 19.24 | -0.32 (-1.64%) | 5,140,581 |
| 21 Oct 2015 | HKD | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.0 (0.0%) | 0 |
| 20 Oct 2015 | HKD | 19.34 | 19.78 | 19.34 | 19.56 | 19.56 | -0.04 (-0.20%) | 3,483,663 |
| 19 Oct 2015 | HKD | 19.2 | 19.62 | 19.2 | 19.6 | 19.6 | +0.4 (+2.08%) | 2,890,568 |
| 16 Oct 2015 | HKD | 19.9 | 19.9 | 18.98 | 19.2 | 19.2 | -0.56 (-2.83%) | 12,003,660 |
| 15 Oct 2015 | HKD | 19.5 | 19.9 | 19.16 | 19.76 | 19.76 | +0.6 (+3.13%) | 9,575,111 |
| 14 Oct 2015 | HKD | 19.44 | 19.6 | 19.12 | 19.16 | 19.16 | -0.36 (-1.84%) | 3,980,313 |
| 13 Oct 2015 | HKD | 19.3 | 19.54 | 19.04 | 19.52 | 19.52 | +0.2 (+1.04%) | 5,550,172 |
| 12 Oct 2015 | HKD | 19.24 | 19.4 | 18.94 | 19.32 | 19.32 | +0.22 (+1.15%) | 5,005,148 |
| 9 Oct 2015 | HKD | 19.4 | 19.56 | 18.94 | 19.1 | 19.1 | -0.06 (-0.31%) | 6,118,685 |
| 8 Oct 2015 | HKD | 19.34 | 19.44 | 18.96 | 19.16 | 19.16 | +0.08 (+0.42%) | 4,756,592 |
| 7 Oct 2015 | HKD | 18.84 | 19.14 | 18.5 | 19.08 | 19.08 | +0.28 (+1.49%) | 6,476,433 |
| 6 Oct 2015 | HKD | 18.98 | 18.98 | 18.66 | 18.8 | 18.8 | +0.1 (+0.53%) | 3,362,616 |
| 5 Oct 2015 | HKD | 18.52 | 18.76 | 18.46 | 18.7 | 18.7 | +0.04 (+0.21%) | 5,274,911 |
| 2 Oct 2015 | HKD | 18.08 | 18.72 | 17.9 | 18.66 | 18.66 | +0.98 (+5.54%) | 10,816,280 |
