| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2015 | HKD | 20.9 | 21.93 | 20.82 | 20.96 | 20.96 | +0.19 (+0.91%) | 30,108,762 |
| 9 Dec 2015 | HKD | 20.5 | 21.21 | 20.5 | 20.77 | 20.77 | +0.04 (+0.19%) | 21,172,061 |
| 8 Dec 2015 | HKD | 21.01 | 21.58 | 20.6 | 20.73 | 20.73 | -0.57 (-2.68%) | 23,449,046 |
| 7 Dec 2015 | HKD | 21.55 | 21.84 | 21.02 | 21.3 | 21.3 | -0.49 (-2.25%) | 24,834,139 |
| 4 Dec 2015 | HKD | 21.91 | 22.1 | 21.49 | 21.79 | 21.79 | -0.51 (-2.29%) | 36,425,132 |
| 3 Dec 2015 | HKD | 22.1 | 23 | 21.91 | 22.3 | 22.3 | +0.17 (+0.77%) | 57,093,067 |
| 2 Dec 2015 | HKD | 20.42 | 22.68 | 20.35 | 22.13 | 22.13 | +1.45 (+7.01%) | 72,944,591 |
| 1 Dec 2015 | HKD | 20.02 | 21.08 | 19.83 | 20.68 | 20.68 | +0.43 (+2.12%) | 35,418,398 |
| 30 Nov 2015 | HKD | 20.36 | 20.73 | 19.2 | 20.25 | 20.25 | -0.04 (-0.20%) | 59,463,677 |
| 27 Nov 2015 | HKD | 22.2 | 22.3 | 20.29 | 20.29 | 20.29 | -2.26 (-10.02%) | 67,559,539 |
| 26 Nov 2015 | HKD | 23.01 | 23.59 | 22.53 | 22.55 | 22.55 | -0.32 (-1.40%) | 40,947,303 |
| 25 Nov 2015 | HKD | 22.45 | 22.88 | 22.26 | 22.87 | 22.87 | +0.34 (+1.51%) | 32,307,035 |
| 24 Nov 2015 | HKD | 22.08 | 22.76 | 22.02 | 22.53 | 22.53 | +0.39 (+1.76%) | 33,611,532 |
| 23 Nov 2015 | HKD | 22.31 | 22.85 | 22.01 | 22.14 | 22.14 | -0.16 (-0.72%) | 29,653,679 |
| 20 Nov 2015 | HKD | 22.55 | 22.6 | 22.16 | 22.3 | 22.3 | -0.18 (-0.80%) | 28,228,612 |
| 19 Nov 2015 | HKD | 22.15 | 22.49 | 22.04 | 22.48 | 22.48 | +0.36 (+1.63%) | 31,897,757 |
| 18 Nov 2015 | HKD | 22.7 | 23.5 | 22 | 22.12 | 22.12 | -0.8 (-3.49%) | 60,954,563 |
| 17 Nov 2015 | HKD | 23.2 | 24.28 | 22.65 | 22.92 | 22.92 | +0.16 (+0.70%) | 94,264,932 |
| 16 Nov 2015 | HKD | 22.4 | 22.96 | 22.11 | 22.76 | 22.76 | -0.49 (-2.11%) | 48,510,464 |
| 13 Nov 2015 | HKD | 23 | 23.97 | 22.88 | 23.25 | 23.25 | -0.22 (-0.94%) | 74,071,385 |
| 12 Nov 2015 | HKD | 24.08 | 24.4 | 23 | 23.47 | 23.47 | -0.13 (-0.55%) | 77,690,817 |
| 11 Nov 2015 | HKD | 23.1 | 24.14 | 22.68 | 23.6 | 23.6 | +0.3 (+1.29%) | 79,592,859 |
| 10 Nov 2015 | HKD | 22.7 | 24.7 | 22.6 | 23.3 | 23.3 | +0.1 (+0.43%) | 108,582,471 |
| 9 Nov 2015 | HKD | 23.7 | 24.95 | 22.8 | 23.2 | 23.2 | -0.42 (-1.78%) | 135,883,110 |
| 6 Nov 2015 | HKD | 21.59 | 23.95 | 21.31 | 23.62 | 23.62 | +1.83 (+8.40%) | 155,851,321 |
| 5 Nov 2015 | HKD | 20.66 | 22.31 | 20.65 | 21.79 | 21.79 | +1.51 (+7.45%) | 184,276,595 |
| 4 Nov 2015 | HKD | 18.63 | 20.28 | 18.51 | 20.28 | 20.28 | +1.83 (+9.92%) | 67,784,029 |
| 3 Nov 2015 | HKD | 18.46 | 18.71 | 18.32 | 18.45 | 18.45 | 0.0 (0.0%) | 17,335,649 |
| 2 Nov 2015 | HKD | 18.65 | 19.12 | 18.37 | 18.45 | 18.45 | -0.65 (-3.40%) | 26,808,883 |
| 30 Oct 2015 | HKD | 18.76 | 19.76 | 18.46 | 19.1 | 19.1 | +0.22 (+1.17%) | 39,343,407 |
