| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2015 | HKD | 17.03 | 17.58 | 16.6 | 16.66 | 16.66 | -0.75 (-4.31%) | 29,466,328 |
| 16 Sep 2015 | HKD | 16.03 | 17.9 | 15.95 | 17.41 | 17.41 | +1.12 (+6.88%) | 37,171,609 |
| 15 Sep 2015 | HKD | 16.47 | 16.67 | 15.71 | 16.29 | 16.29 | -0.68 (-4.01%) | 33,694,603 |
| 14 Sep 2015 | HKD | 16.72 | 17 | 15.58 | 16.97 | 16.97 | +0.12 (+0.71%) | 64,914,760 |
| 11 Sep 2015 | HKD | 17.05 | 17.25 | 16.59 | 16.85 | 16.85 | -0.34 (-1.98%) | 22,607,144 |
| 10 Sep 2015 | HKD | 17.01 | 17.24 | 16.83 | 17.19 | 17.19 | -0.23 (-1.32%) | 27,312,492 |
| 9 Sep 2015 | HKD | 17.3 | 17.93 | 17.01 | 17.42 | 17.42 | +0.23 (+1.34%) | 49,445,114 |
| 8 Sep 2015 | HKD | 16.1 | 17.19 | 15.81 | 17.19 | 17.19 | +0.76 (+4.63%) | 36,034,435 |
| 7 Sep 2015 | HKD | 16.56 | 17.55 | 16.29 | 16.43 | 16.43 | -0.25 (-1.50%) | 57,005,692 |
| 4 Sep 2015 | HKD | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.0 (0.0%) | 0 |
| 3 Sep 2015 | HKD | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.0 (0.0%) | 0 |
| 2 Sep 2015 | HKD | 15.61 | 16.74 | 15.59 | 16.68 | 16.68 | +0.12 (+0.72%) | 107,669,939 |
| 1 Sep 2015 | HKD | 15.56 | 16.66 | 15.13 | 16.56 | 16.56 | +0.6 (+3.76%) | 126,381,072 |
| 31 Aug 2015 | HKD | 16.19 | 16.19 | 15.01 | 15.96 | 15.96 | -0.26 (-1.60%) | 69,692,738 |
| 28 Aug 2015 | HKD | 15.69 | 16.25 | 15.3 | 16.22 | 16.22 | +0.79 (+5.12%) | 96,237,824 |
| 27 Aug 2015 | HKD | 14.77 | 15.5 | 14 | 15.43 | 15.43 | +1.01 (+7.00%) | 96,151,853 |
| 26 Aug 2015 | HKD | 14.57 | 15.5 | 13.85 | 14.42 | 14.42 | -0.08 (-0.55%) | 102,716,286 |
| 25 Aug 2015 | HKD | 15.15 | 15.8 | 14.44 | 14.5 | 14.5 | -1.54 (-9.60%) | 105,201,042 |
| 24 Aug 2015 | HKD | 17 | 17.3 | 16.04 | 16.04 | 16.04 | -1.77 (-9.94%) | 98,328,304 |
| 21 Aug 2015 | HKD | 19.15 | 19.7 | 17.77 | 17.81 | 17.81 | -1.69 (-8.67%) | 53,680,625 |
| 20 Aug 2015 | HKD | 20.14 | 20.3 | 19.4 | 19.5 | 19.5 | -1.05 (-5.11%) | 42,778,298 |
| 19 Aug 2015 | HKD | 19.9 | 20.64 | 19.22 | 20.55 | 20.55 | +0.39 (+1.93%) | 57,446,714 |
| 18 Aug 2015 | HKD | 22.2 | 22.97 | 20 | 20.16 | 20.16 | -1.73 (-7.90%) | 92,331,546 |
| 17 Aug 2015 | HKD | 22.15 | 22.25 | 21.45 | 21.89 | 21.89 | -0.36 (-1.62%) | 41,151,024 |
| 14 Aug 2015 | HKD | 22.15 | 22.5 | 22.01 | 22.25 | 22.25 | +0.22 (+1.00%) | 59,565,082 |
| 13 Aug 2015 | HKD | 21.99 | 22.3 | 21.52 | 22.03 | 22.03 | +0.17 (+0.78%) | 36,263,632 |
| 12 Aug 2015 | HKD | 21.78 | 22.5 | 21.7 | 21.86 | 21.86 | -0.17 (-0.77%) | 40,064,318 |
| 11 Aug 2015 | HKD | 22.35 | 22.55 | 21.95 | 22.03 | 22.03 | -0.47 (-2.09%) | 57,075,993 |
| 10 Aug 2015 | HKD | 21.2 | 22.75 | 21.05 | 22.5 | 22.5 | +1.33 (+6.28%) | 88,209,527 |
| 7 Aug 2015 | HKD | 21 | 21.48 | 20.9 | 21.17 | 21.17 | +0.21 (+1.00%) | 36,822,394 |
