| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2015 | HKD | 62.1 | 62.35 | 60.85 | 60.95 | 60.95 | -1.1 (-1.77%) | 8,106,126 |
| 10 Aug 2015 | HKD | 61.45 | 62.1 | 60.35 | 62.05 | 62.05 | -0.25 (-0.40%) | 11,370,064 |
| 7 Aug 2015 | HKD | 63.15 | 63.5 | 62.2 | 62.3 | 62.3 | -0.85 (-1.35%) | 6,924,899 |
| 6 Aug 2015 | HKD | 62.15 | 63.4 | 62.15 | 63.15 | 63.15 | +0.05 (+0.08%) | 4,779,272 |
| 5 Aug 2015 | HKD | 63 | 63.6 | 63 | 63.1 | 63.1 | -0.7 (-1.10%) | 4,107,244 |
| 4 Aug 2015 | HKD | 64.75 | 64.75 | 63 | 63.8 | 63.8 | -0.5 (-0.78%) | 3,754,604 |
| 3 Aug 2015 | HKD | 64.7 | 64.85 | 63.6 | 64.3 | 64.3 | -0.3 (-0.46%) | 9,768,430 |
| 31 Jul 2015 | HKD | 64.05 | 64.9 | 64 | 64.6 | 64.6 | +0.1 (+0.16%) | 4,363,212 |
| 30 Jul 2015 | HKD | 64.6 | 64.95 | 64.2 | 64.5 | 64.5 | -0.2 (-0.31%) | 6,138,849 |
| 29 Jul 2015 | HKD | 64 | 65 | 63.8 | 64.7 | 64.7 | +0.3 (+0.47%) | 8,025,722 |
| 28 Jul 2015 | HKD | 63 | 64.8 | 62.95 | 64.4 | 64.4 | +0.85 (+1.34%) | 6,947,282 |
| 27 Jul 2015 | HKD | 63.5 | 64.1 | 63 | 63.55 | 63.55 | -0.45 (-0.70%) | 9,883,958 |
| 24 Jul 2015 | HKD | 64.65 | 65.05 | 63.9 | 64 | 64 | -0.85 (-1.31%) | 8,420,031 |
| 23 Jul 2015 | HKD | 66 | 66.15 | 64.7 | 64.85 | 64.85 | -0.75 (-1.14%) | 6,508,918 |
| 22 Jul 2015 | HKD | 65.25 | 66.5 | 65.2 | 65.6 | 65.6 | 0.0 (0.0%) | 7,299,283 |
| 21 Jul 2015 | HKD | 66.5 | 67.05 | 65.35 | 65.6 | 65.6 | -1.25 (-1.87%) | 5,463,148 |
| 20 Jul 2015 | HKD | 67.75 | 67.75 | 66.2 | 66.85 | 66.85 | -0.5 (-0.74%) | 3,616,482 |
| 17 Jul 2015 | HKD | 67 | 67.5 | 66.1 | 67.35 | 67.35 | +0.65 (+0.97%) | 15,601,224 |
| 16 Jul 2015 | HKD | 66.5 | 66.8 | 65.4 | 66.7 | 66.7 | +0.35 (+0.53%) | 6,768,144 |
| 15 Jul 2015 | HKD | 65.45 | 66.5 | 65.2 | 66.35 | 66.35 | +1.25 (+1.92%) | 10,932,862 |
| 14 Jul 2015 | HKD | 63.9 | 65.3 | 63.1 | 65.1 | 65.1 | +2.05 (+3.25%) | 12,609,342 |
| 13 Jul 2015 | HKD | 60.5 | 63.1 | 60.25 | 63.05 | 63.05 | +2 (+3.28%) | 7,707,997 |
| 10 Jul 2015 | HKD | 60.5 | 61.6 | 60 | 61.05 | 61.05 | +0.35 (+0.58%) | 16,416,725 |
| 9 Jul 2015 | HKD | 56.75 | 61.9 | 56.75 | 60.7 | 60.7 | +2.75 (+4.75%) | 24,263,706 |
| 8 Jul 2015 | HKD | 60 | 60 | 55.95 | 57.95 | 57.95 | -4.2 (-6.76%) | 27,352,914 |
| 7 Jul 2015 | HKD | 61.7 | 62.8 | 61.5 | 62.15 | 62.15 | -0.7 (-1.11%) | 16,046,865 |
| 6 Jul 2015 | HKD | 62.6 | 63.8 | 61.25 | 62.85 | 62.85 | -1.2 (-1.87%) | 12,841,953 |
| 3 Jul 2015 | HKD | 64.9 | 65 | 63.8 | 64.05 | 64.05 | -0.8 (-1.23%) | 10,370,760 |
| 2 Jul 2015 | HKD | 65.05 | 65.5 | 64.15 | 64.85 | 64.85 | +0.55 (+0.86%) | 13,765,405 |
| 1 Jul 2015 | HKD | 64.3 | 64.3 | 64.3 | 64.3 | 64.3 | 0.0 (0.0%) | 0 |
