| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2015 | HKD | 19.4 | 19.4 | 18.66 | 18.88 | 18.88 | -0.24 (-1.26%) | 24,536,781 |
| 28 Oct 2015 | HKD | 19.85 | 19.98 | 19.1 | 19.12 | 19.12 | -0.87 (-4.35%) | 26,348,280 |
| 27 Oct 2015 | HKD | 19.45 | 20.15 | 19.01 | 19.99 | 19.99 | +0.1 (+0.50%) | 31,706,057 |
| 26 Oct 2015 | HKD | 19.9 | 20.97 | 19.8 | 19.89 | 19.89 | +0.73 (+3.81%) | 58,204,290 |
| 23 Oct 2015 | HKD | 19.37 | 19.4 | 18.6 | 19.16 | 19.16 | +0.07 (+0.37%) | 28,108,947 |
| 22 Oct 2015 | HKD | 18.68 | 19.17 | 18.44 | 19.09 | 19.09 | +0.14 (+0.74%) | 31,344,981 |
| 21 Oct 2015 | HKD | 19.5 | 19.64 | 18.05 | 18.95 | 18.95 | -0.54 (-2.77%) | 64,031,198 |
| 20 Oct 2015 | HKD | 18.59 | 19.5 | 18.59 | 19.49 | 19.49 | +0.71 (+3.78%) | 50,342,221 |
| 19 Oct 2015 | HKD | 18.1 | 19.35 | 18.1 | 18.78 | 18.78 | +0.69 (+3.81%) | 65,026,003 |
| 16 Oct 2015 | HKD | 17.98 | 18.3 | 17.74 | 18.09 | 18.09 | +0.29 (+1.63%) | 47,193,894 |
| 15 Oct 2015 | HKD | 17.24 | 17.85 | 17.03 | 17.8 | 17.8 | +0.54 (+3.13%) | 27,079,676 |
| 14 Oct 2015 | HKD | 17.59 | 17.94 | 17.21 | 17.26 | 17.26 | -0.27 (-1.54%) | 31,175,570 |
| 13 Oct 2015 | HKD | 17.51 | 17.83 | 17.4 | 17.53 | 17.53 | -0.23 (-1.30%) | 22,752,573 |
| 12 Oct 2015 | HKD | 16.99 | 18.12 | 16.75 | 17.76 | 17.76 | +0.3 (+1.72%) | 44,612,455 |
| 9 Oct 2015 | HKD | 17 | 17.49 | 16.9 | 17.46 | 17.46 | +0.49 (+2.89%) | 26,482,179 |
| 8 Oct 2015 | HKD | 17.01 | 17.22 | 16.86 | 16.97 | 16.97 | +0.92 (+5.73%) | 36,051,412 |
| 7 Oct 2015 | HKD | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.0 (0.0%) | 0 |
| 6 Oct 2015 | HKD | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.0 (0.0%) | 0 |
| 5 Oct 2015 | HKD | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.0 (0.0%) | 0 |
| 2 Oct 2015 | HKD | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.0 (0.0%) | 0 |
| 1 Oct 2015 | HKD | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.0 (0.0%) | 0 |
| 30 Sep 2015 | HKD | 15.99 | 16.53 | 15.98 | 16.05 | 16.05 | -0.08 (-0.50%) | 18,626,073 |
| 29 Sep 2015 | HKD | 15.79 | 16.58 | 15.63 | 16.13 | 16.13 | +0.09 (+0.56%) | 21,733,081 |
| 28 Sep 2015 | HKD | 15.79 | 16.16 | 15.61 | 16.04 | 16.04 | +0.15 (+0.94%) | 9,905,555 |
| 25 Sep 2015 | HKD | 16.12 | 16.18 | 15.55 | 15.89 | 15.89 | -0.29 (-1.79%) | 18,137,606 |
| 24 Sep 2015 | HKD | 16.25 | 16.44 | 16 | 16.18 | 16.18 | +0.03 (+0.19%) | 16,529,661 |
| 23 Sep 2015 | HKD | 16.59 | 16.73 | 16.14 | 16.15 | 16.15 | -0.79 (-4.66%) | 21,869,121 |
| 22 Sep 2015 | HKD | 16.46 | 17.48 | 16.36 | 16.94 | 16.94 | +0.53 (+3.23%) | 36,318,189 |
| 21 Sep 2015 | HKD | 16.04 | 16.58 | 16 | 16.41 | 16.41 | +0.11 (+0.67%) | 19,272,733 |
| 18 Sep 2015 | HKD | 16.75 | 16.85 | 16 | 16.3 | 16.3 | -0.36 (-2.16%) | 31,739,627 |
