| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2015 | HKD | 52.1 | 53.15 | 52.05 | 52.7 | 52.7 | +0.4 (+0.76%) | 19,994,307 |
| 24 Jun 2015 | HKD | 53.1 | 53.15 | 52.25 | 52.3 | 52.3 | -0.45 (-0.85%) | 19,031,290 |
| 23 Jun 2015 | HKD | 53.5 | 53.5 | 51.9 | 52.75 | 52.75 | -0.1 (-0.19%) | 28,230,004 |
| 22 Jun 2015 | HKD | 52 | 53.15 | 51.7 | 52.85 | 52.85 | +1.5 (+2.92%) | 28,061,315 |
| 19 Jun 2015 | HKD | 51.6 | 51.8 | 51.25 | 51.35 | 51.35 | +0.85 (+1.68%) | 22,669,560 |
| 18 Jun 2015 | HKD | 50.9 | 50.95 | 50.15 | 50.5 | 50.5 | 0.0 (0.0%) | 15,116,874 |
| 17 Jun 2015 | HKD | 50.6 | 50.75 | 50.2 | 50.5 | 50.5 | +0.35 (+0.70%) | 21,110,705 |
| 16 Jun 2015 | HKD | 50.5 | 50.55 | 49.95 | 50.15 | 50.15 | +0.05 (+0.10%) | 16,793,359 |
| 15 Jun 2015 | HKD | 50.5 | 50.65 | 49.85 | 50.1 | 50.1 | -0.4 (-0.79%) | 13,796,133 |
| 12 Jun 2015 | HKD | 49.75 | 50.6 | 49.4 | 50.5 | 50.5 | +0.75 (+1.51%) | 20,981,892 |
| 11 Jun 2015 | HKD | 49.5 | 50.2 | 49.5 | 49.75 | 49.75 | +0.15 (+0.30%) | 24,410,883 |
| 10 Jun 2015 | HKD | 50 | 50.55 | 49 | 49.6 | 49.6 | -0.55 (-1.10%) | 0 |
| 9 Jun 2015 | HKD | 50.5 | 50.75 | 50 | 50.15 | 50.15 | -0.55 (-1.08%) | 0 |
| 8 Jun 2015 | HKD | 50.5 | 50.85 | 50.25 | 50.7 | 50.7 | -0.05 (-0.10%) | 0 |
| 5 Jun 2015 | HKD | 50.75 | 50.9 | 50.45 | 50.75 | 50.75 | -0.15 (-0.29%) | 20,977,697 |
| 4 Jun 2015 | HKD | 51.25 | 51.4 | 50.4 | 50.9 | 50.9 | +0.05 (+0.10%) | 31,031,908 |
| 3 Jun 2015 | HKD | 51.1 | 51.2 | 50.6 | 50.85 | 50.85 | -0.05 (-0.10%) | 15,697,111 |
| 2 Jun 2015 | HKD | 51.15 | 51.3 | 50.8 | 50.9 | 50.9 | -0.65 (-1.26%) | 17,749,623 |
| 1 Jun 2015 | HKD | 51.25 | 52 | 50.8 | 51.55 | 51.55 | +0.5 (+0.98%) | 24,323,250 |
| 29 May 2015 | HKD | 50.9 | 51.7 | 50.8 | 51.05 | 51.05 | +0.45 (+0.89%) | 36,124,403 |
| 28 May 2015 | HKD | 52.3 | 52.3 | 50.5 | 50.6 | 50.6 | -1.7 (-3.25%) | 46,332,540 |
| 27 May 2015 | HKD | 53.5 | 53.5 | 52.15 | 52.3 | 52.3 | -0.85 (-1.60%) | 24,477,116 |
| 26 May 2015 | HKD | 52.25 | 53.6 | 52.05 | 53.15 | 53.15 | +1.5 (+2.90%) | 29,844,980 |
| 25 May 2015 | HKD | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 0.0 (0.0%) | 0 |
| 22 May 2015 | HKD | 51.3 | 52.1 | 51.2 | 51.65 | 51.65 | +0.65 (+1.27%) | 15,092,207 |
| 21 May 2015 | HKD | 50.7 | 51.4 | 50.65 | 51 | 51 | -0.2 (-0.39%) | 19,649,236 |
| 20 May 2015 | HKD | 51.4 | 51.65 | 50.65 | 51.2 | 51.2 | -0.8 (-1.54%) | 23,350,528 |
| 19 May 2015 | HKD | 52.1 | 52.45 | 51.75 | 52 | 52 | -0.45 (-0.86%) | 16,108,492 |
| 18 May 2015 | HKD | 52.7 | 52.95 | 52.05 | 52.45 | 52.45 | +0.1 (+0.19%) | 32,643,655 |
| 15 May 2015 | HKD | 51 | 52.4 | 50.7 | 52.35 | 52.35 | +2 (+3.97%) | 28,499,562 |
