| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2015 | HKD | 51 | 51 | 50.05 | 50.35 | 50.35 | -0.1 (-0.20%) | 14,216,581 |
| 13 May 2015 | HKD | 50.7 | 50.85 | 50.15 | 50.45 | 50.45 | -0.25 (-0.49%) | 21,316,710 |
| 12 May 2015 | HKD | 51.45 | 51.7 | 50.65 | 50.7 | 50.7 | -0.75 (-1.46%) | 19,103,152 |
| 11 May 2015 | HKD | 51.8 | 51.8 | 51.1 | 51.45 | 51.45 | +0.2 (+0.39%) | 15,347,405 |
| 8 May 2015 | HKD | 51.6 | 51.7 | 51.05 | 51.25 | 51.25 | -0.35 (-0.68%) | 20,645,977 |
| 7 May 2015 | HKD | 51.7 | 52.1 | 51.15 | 51.6 | 51.6 | +0.45 (+0.88%) | 24,982,872 |
| 6 May 2015 | HKD | 50.3 | 51.9 | 50.3 | 51.15 | 51.15 | +0.6 (+1.19%) | 21,777,661 |
| 5 May 2015 | HKD | 51.5 | 51.7 | 50.2 | 50.55 | 50.55 | -0.55 (-1.08%) | 27,328,002 |
| 4 May 2015 | HKD | 52.05 | 52.1 | 50.85 | 51.1 | 51.1 | -0.7 (-1.35%) | 30,713,408 |
| 1 May 2015 | HKD | 51.8 | 51.8 | 51.8 | 51.8 | 51.8 | 0.0 (0.0%) | 0 |
| 30 Apr 2015 | HKD | 51.75 | 52.1 | 51.45 | 51.8 | 51.8 | +0.05 (+0.10%) | 24,046,403 |
| 29 Apr 2015 | HKD | 52.25 | 52.5 | 51.6 | 51.75 | 51.75 | -0.45 (-0.86%) | 26,907,091 |
| 28 Apr 2015 | HKD | 53 | 53.05 | 51.8 | 52.2 | 52.2 | +0.1 (+0.19%) | 25,835,925 |
| 27 Apr 2015 | HKD | 52.5 | 52.5 | 51.85 | 52.1 | 52.1 | +0.25 (+0.48%) | 34,405,200 |
| 24 Apr 2015 | HKD | 52.9 | 52.95 | 51.25 | 51.85 | 51.85 | -0.3 (-0.58%) | 46,314,224 |
| 23 Apr 2015 | HKD | 51.2 | 52.4 | 51.2 | 52.15 | 52.15 | +1.1 (+2.15%) | 68,051,760 |
| 22 Apr 2015 | HKD | 51.5 | 51.55 | 50.65 | 51.05 | 51.05 | -0.45 (-0.87%) | 65,409,252 |
| 21 Apr 2015 | HKD | 51.9 | 52.2 | 51.3 | 51.5 | 51.5 | -0.4 (-0.77%) | 45,220,506 |
| 20 Apr 2015 | HKD | 53.2 | 53.65 | 51.8 | 51.9 | 51.9 | -1.35 (-2.54%) | 24,433,895 |
| 17 Apr 2015 | HKD | 52.7 | 53.5 | 52.3 | 53.25 | 53.25 | +1.15 (+2.21%) | 25,718,399 |
| 16 Apr 2015 | HKD | 52.55 | 52.75 | 52 | 52.1 | 52.1 | -0.45 (-0.86%) | 33,085,671 |
| 15 Apr 2015 | HKD | 53.8 | 53.8 | 52.5 | 52.55 | 52.55 | -0.7 (-1.31%) | 29,316,804 |
| 14 Apr 2015 | HKD | 54.25 | 54.25 | 53 | 53.25 | 53.25 | -0.15 (-0.28%) | 32,506,845 |
| 13 Apr 2015 | HKD | 53.3 | 53.75 | 52.6 | 53.4 | 53.4 | -0.35 (-0.65%) | 49,524,173 |
| 10 Apr 2015 | HKD | 55 | 55 | 52.5 | 53.75 | 53.75 | +0.1 (+0.19%) | 45,320,380 |
| 9 Apr 2015 | HKD | 54.85 | 58.2 | 53 | 53.65 | 53.65 | +1.9 (+3.67%) | 64,268,170 |
| 8 Apr 2015 | HKD | 50 | 51.85 | 49.45 | 51.75 | 51.75 | +2.4 (+4.86%) | 50,630,176 |
| 7 Apr 2015 | HKD | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 0.0 (0.0%) | 0 |
| 6 Apr 2015 | HKD | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 0.0 (0.0%) | 0 |
| 3 Apr 2015 | HKD | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 0.0 (0.0%) | 0 |
