| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2015 | HKD | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.0 (0.0%) | 0 |
| 30 Sep 2015 | HKD | 16.98 | 17.76 | 16.82 | 17.68 | 17.68 | +0.78 (+4.62%) | 12,220,530 |
| 29 Sep 2015 | HKD | 17.34 | 17.38 | 16.82 | 16.9 | 16.9 | -1 (-5.59%) | 8,825,587 |
| 28 Sep 2015 | HKD | 17.9 | 17.9 | 17.9 | 17.9 | 17.9 | 0.0 (0.0%) | 0 |
| 25 Sep 2015 | HKD | 17.54 | 17.9 | 17.52 | 17.9 | 17.9 | +0.14 (+0.79%) | 4,145,650 |
| 24 Sep 2015 | HKD | 17.96 | 17.96 | 17.66 | 17.76 | 17.76 | +0.04 (+0.23%) | 4,695,513 |
| 23 Sep 2015 | HKD | 18.1 | 18.1 | 17.5 | 17.72 | 17.72 | -0.48 (-2.64%) | 6,257,000 |
| 22 Sep 2015 | HKD | 18.36 | 18.46 | 18.08 | 18.2 | 18.2 | -0.06 (-0.33%) | 9,443,419 |
| 21 Sep 2015 | HKD | 18.52 | 18.58 | 18.12 | 18.26 | 18.26 | -0.72 (-3.79%) | 8,576,975 |
| 18 Sep 2015 | HKD | 19.38 | 19.38 | 18.82 | 18.98 | 18.98 | +0.28 (+1.50%) | 5,632,949 |
| 17 Sep 2015 | HKD | 19.3 | 19.3 | 18.5 | 18.7 | 18.7 | -0.32 (-1.68%) | 7,345,021 |
| 16 Sep 2015 | HKD | 18.56 | 19.06 | 18.02 | 19.02 | 19.02 | +0.66 (+3.59%) | 12,497,590 |
| 15 Sep 2015 | HKD | 19.08 | 19.36 | 18.26 | 18.36 | 18.36 | -0.72 (-3.77%) | 6,694,345 |
| 14 Sep 2015 | HKD | 19.58 | 19.8 | 18.94 | 19.08 | 19.08 | -0.48 (-2.45%) | 4,788,939 |
| 11 Sep 2015 | HKD | 19.5 | 19.8 | 19 | 19.56 | 19.56 | +0.74 (+3.93%) | 7,740,609 |
| 10 Sep 2015 | HKD | 18.38 | 19.2 | 18.38 | 18.82 | 18.82 | -0.1 (-0.53%) | 7,006,308 |
| 9 Sep 2015 | HKD | 18.48 | 19 | 18.12 | 18.92 | 18.92 | +0.72 (+3.96%) | 6,348,881 |
| 8 Sep 2015 | HKD | 18.06 | 18.4 | 17.64 | 18.2 | 18.2 | +0.2 (+1.11%) | 7,071,982 |
| 7 Sep 2015 | HKD | 17.84 | 18.38 | 17.82 | 18 | 18 | +0.16 (+0.90%) | 4,710,000 |
| 4 Sep 2015 | HKD | 18.72 | 18.72 | 17.64 | 17.84 | 17.84 | +0.12 (+0.68%) | 7,648,080 |
| 3 Sep 2015 | HKD | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.0 (0.0%) | 0 |
| 2 Sep 2015 | HKD | 18.18 | 18.22 | 17.5 | 17.72 | 17.72 | -0.34 (-1.88%) | 6,123,631 |
| 1 Sep 2015 | HKD | 19.1 | 19.1 | 18 | 18.06 | 18.06 | -0.92 (-4.85%) | 8,176,499 |
| 31 Aug 2015 | HKD | 19.96 | 19.96 | 18.6 | 18.98 | 18.98 | +0.08 (+0.42%) | 9,229,690 |
| 28 Aug 2015 | HKD | 20.25 | 20.25 | 18.84 | 18.9 | 18.9 | +0.2 (+1.07%) | 11,066,100 |
| 27 Aug 2015 | HKD | 18.36 | 18.98 | 17.8 | 18.7 | 18.7 | +0.9 (+5.06%) | 12,035,620 |
| 26 Aug 2015 | HKD | 18.14 | 18.36 | 17.58 | 17.8 | 17.8 | -0.34 (-1.87%) | 7,607,778 |
| 25 Aug 2015 | HKD | 18.1 | 19.3 | 17.62 | 18.14 | 18.14 | -0.1 (-0.55%) | 8,175,976 |
| 24 Aug 2015 | HKD | 18.46 | 18.88 | 17.8 | 18.24 | 18.24 | -0.72 (-3.80%) | 12,376,140 |
| 21 Aug 2015 | HKD | 19.46 | 19.74 | 18.82 | 18.96 | 18.96 | -0.74 (-3.76%) | 8,042,828 |
