| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2016 | HKD | 16.56 | 17.05 | 15.86 | 15.88 | 15.88 | -0.85 (-5.08%) | 26,590,014 |
| 20 Jan 2016 | HKD | 16.9 | 17.09 | 16.6 | 16.73 | 16.73 | -0.22 (-1.30%) | 28,326,539 |
| 19 Jan 2016 | HKD | 16.57 | 17.2 | 16.29 | 16.95 | 16.95 | +0.4 (+2.42%) | 38,783,293 |
| 18 Jan 2016 | HKD | 16.2 | 16.83 | 16.11 | 16.55 | 16.55 | +0.09 (+0.55%) | 25,395,969 |
| 15 Jan 2016 | HKD | 17 | 17.2 | 16.01 | 16.46 | 16.46 | -0.64 (-3.74%) | 31,218,685 |
| 14 Jan 2016 | HKD | 16 | 17.2 | 15.86 | 17.1 | 17.1 | +0.45 (+2.70%) | 30,140,417 |
| 13 Jan 2016 | HKD | 17.08 | 17.26 | 16.6 | 16.65 | 16.65 | -0.26 (-1.54%) | 28,777,141 |
| 12 Jan 2016 | HKD | 16.97 | 17.4 | 16.7 | 16.91 | 16.91 | +0.12 (+0.71%) | 30,475,488 |
| 11 Jan 2016 | HKD | 18 | 18.25 | 16.77 | 16.79 | 16.79 | -1.75 (-9.44%) | 36,644,858 |
| 8 Jan 2016 | HKD | 18.7 | 19.52 | 17.5 | 18.54 | 18.54 | +0.39 (+2.15%) | 49,051,635 |
| 7 Jan 2016 | HKD | 19.13 | 19.47 | 18.01 | 18.15 | 18.15 | -1.83 (-9.16%) | 7,251,222 |
| 6 Jan 2016 | HKD | 19.72 | 20.14 | 19.22 | 19.98 | 19.98 | +0.33 (+1.68%) | 27,086,104 |
| 5 Jan 2016 | HKD | 18.9 | 19.99 | 18.67 | 19.65 | 19.65 | 0.0 (0.0%) | 36,062,620 |
| 4 Jan 2016 | HKD | 21.64 | 21.87 | 19.6 | 19.65 | 19.65 | -2.06 (-9.49%) | 25,215,309 |
| 1 Jan 2016 | HKD | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.0 (0.0%) | 0 |
| 31 Dec 2015 | HKD | 21.84 | 22.24 | 21.68 | 21.71 | 21.71 | -0.18 (-0.82%) | 22,561,897 |
| 30 Dec 2015 | HKD | 21.88 | 22.02 | 21.48 | 21.89 | 21.89 | +0.05 (+0.23%) | 26,010,361 |
| 29 Dec 2015 | HKD | 21.52 | 21.92 | 21.45 | 21.84 | 21.84 | +0.32 (+1.49%) | 27,384,010 |
| 28 Dec 2015 | HKD | 22.9 | 22.97 | 21.5 | 21.52 | 21.52 | -1.13 (-4.99%) | 44,465,509 |
| 25 Dec 2015 | HKD | 22.51 | 22.8 | 22.38 | 22.65 | 22.65 | +0.05 (+0.22%) | 23,636,413 |
| 24 Dec 2015 | HKD | 23.38 | 23.38 | 22.2 | 22.6 | 22.6 | -1 (-4.24%) | 48,945,691 |
| 23 Dec 2015 | HKD | 23.7 | 24.9 | 23.48 | 23.6 | 23.6 | +0.11 (+0.47%) | 82,897,128 |
| 22 Dec 2015 | HKD | 23.26 | 23.73 | 23.05 | 23.49 | 23.49 | +0.33 (+1.42%) | 36,901,891 |
| 21 Dec 2015 | HKD | 22.9 | 23.7 | 22.78 | 23.16 | 23.16 | +0.21 (+0.92%) | 43,181,677 |
| 18 Dec 2015 | HKD | 22.89 | 23.18 | 22.6 | 22.95 | 22.95 | -0.13 (-0.56%) | 28,558,905 |
| 17 Dec 2015 | HKD | 23.13 | 23.61 | 22.81 | 23.08 | 23.08 | +0.16 (+0.70%) | 45,522,484 |
| 16 Dec 2015 | HKD | 22.73 | 23.37 | 22.7 | 22.92 | 22.92 | +0.05 (+0.22%) | 36,186,575 |
| 15 Dec 2015 | HKD | 23.45 | 23.49 | 22.66 | 22.87 | 22.87 | -0.63 (-2.68%) | 57,238,305 |
| 14 Dec 2015 | HKD | 21.06 | 23.5 | 21 | 23.5 | 23.5 | +2.15 (+10.07%) | 86,678,140 |
| 11 Dec 2015 | HKD | 20.64 | 21.7 | 20.61 | 21.35 | 21.35 | +0.39 (+1.86%) | 31,612,097 |
