| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2015 | HKD | 49.9 | 50 | 49.4 | 49.6 | 49.6 | -0.3 (-0.60%) | 11,432,552 |
| 5 Aug 2015 | HKD | 50.3 | 50.5 | 49.8 | 49.9 | 49.9 | +0.5 (+1.01%) | 14,627,838 |
| 4 Aug 2015 | HKD | 50.4 | 50.4 | 49.15 | 49.4 | 49.4 | +0.25 (+0.51%) | 18,511,623 |
| 3 Aug 2015 | HKD | 50.05 | 50.3 | 49.05 | 49.15 | 49.15 | -1.35 (-2.67%) | 23,984,715 |
| 31 Jul 2015 | HKD | 50.55 | 50.65 | 49.7 | 50.5 | 50.5 | +0.4 (+0.80%) | 28,675,437 |
| 30 Jul 2015 | HKD | 51.4 | 51.4 | 50.05 | 50.1 | 50.1 | -0.5 (-0.99%) | 13,919,089 |
| 29 Jul 2015 | HKD | 50.8 | 50.9 | 50.05 | 50.6 | 50.6 | +0.25 (+0.50%) | 23,246,694 |
| 28 Jul 2015 | HKD | 48.7 | 51.15 | 48.1 | 50.35 | 50.35 | +1.3 (+2.65%) | 38,013,204 |
| 27 Jul 2015 | HKD | 50.2 | 50.65 | 49 | 49.05 | 49.05 | -1.55 (-3.06%) | 37,071,150 |
| 24 Jul 2015 | HKD | 51.5 | 51.5 | 50.35 | 50.6 | 50.6 | -0.85 (-1.65%) | 25,801,591 |
| 23 Jul 2015 | HKD | 50.85 | 51.95 | 50.6 | 51.45 | 51.45 | +1.1 (+2.18%) | 20,949,409 |
| 22 Jul 2015 | HKD | 51 | 51.2 | 50.15 | 50.35 | 50.35 | -0.65 (-1.27%) | 17,968,977 |
| 21 Jul 2015 | HKD | 50.75 | 51.55 | 50.55 | 51 | 51 | +0.4 (+0.79%) | 19,848,921 |
| 20 Jul 2015 | HKD | 51 | 51 | 50.05 | 50.6 | 50.6 | -0.15 (-0.30%) | 15,747,627 |
| 17 Jul 2015 | HKD | 50.5 | 51 | 50.35 | 50.75 | 50.75 | +0.35 (+0.69%) | 16,051,569 |
| 16 Jul 2015 | HKD | 51 | 51 | 50.1 | 50.4 | 50.4 | -0.3 (-0.59%) | 17,992,500 |
| 15 Jul 2015 | HKD | 50.4 | 50.85 | 49.75 | 50.7 | 50.7 | +0.8 (+1.60%) | 22,452,691 |
| 14 Jul 2015 | HKD | 50.05 | 50.45 | 49.55 | 49.9 | 49.9 | -0.65 (-1.29%) | 27,131,696 |
| 13 Jul 2015 | HKD | 49.1 | 50.65 | 49.1 | 50.55 | 50.55 | +1 (+2.02%) | 27,557,347 |
| 10 Jul 2015 | HKD | 49.15 | 50.45 | 49 | 49.55 | 49.55 | +0.15 (+0.30%) | 43,021,821 |
| 9 Jul 2015 | HKD | 46.9 | 50 | 46.15 | 49.4 | 49.4 | +2.3 (+4.88%) | 56,988,552 |
| 8 Jul 2015 | HKD | 49.2 | 49.75 | 45.5 | 47.1 | 47.1 | -2.95 (-5.89%) | 63,302,099 |
| 7 Jul 2015 | HKD | 49.5 | 50.45 | 49.35 | 50.05 | 50.05 | +0.55 (+1.11%) | 31,848,247 |
| 6 Jul 2015 | HKD | 50.75 | 51.5 | 48.5 | 49.5 | 49.5 | -1.5 (-2.94%) | 28,959,604 |
| 3 Jul 2015 | HKD | 51.75 | 52 | 50.5 | 51 | 51 | -0.75 (-1.45%) | 19,860,153 |
| 2 Jul 2015 | HKD | 52.5 | 52.5 | 50.85 | 51.75 | 51.75 | +1 (+1.97%) | 28,556,343 |
| 1 Jul 2015 | HKD | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 0.0 (0.0%) | 0 |
| 30 Jun 2015 | HKD | 50.4 | 51.85 | 50.2 | 50.75 | 50.75 | +0.65 (+1.30%) | 23,475,548 |
| 29 Jun 2015 | HKD | 51.45 | 51.9 | 49.8 | 50.1 | 50.1 | -1.7 (-3.28%) | 30,036,648 |
| 26 Jun 2015 | HKD | 52.2 | 52.3 | 51.25 | 51.8 | 51.8 | -0.9 (-1.71%) | 25,756,585 |
