| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2015 | HKD | 49.55 | 49.55 | 48.9 | 49.35 | 49.35 | +0.15 (+0.30%) | 14,685,251 |
| 1 Apr 2015 | HKD | 49 | 49.25 | 48.8 | 49.2 | 49.2 | +0.4 (+0.82%) | 17,749,335 |
| 31 Mar 2015 | HKD | 48.8 | 48.95 | 48.5 | 48.8 | 48.8 | -0.45 (-0.91%) | 25,800,335 |
| 30 Mar 2015 | HKD | 49.45 | 49.45 | 48.7 | 49.25 | 49.25 | +0.4 (+0.82%) | 22,478,949 |
| 27 Mar 2015 | HKD | 49.1 | 49.2 | 48.55 | 48.85 | 48.85 | -0.05 (-0.10%) | 14,757,370 |
| 26 Mar 2015 | HKD | 48.95 | 49 | 48.2 | 48.9 | 48.9 | 0.0 (0.0%) | 17,170,333 |
| 25 Mar 2015 | HKD | 47.9 | 48.95 | 47.85 | 48.9 | 48.9 | +1 (+2.09%) | 19,882,073 |
| 24 Mar 2015 | HKD | 47.5 | 48.2 | 47.5 | 47.9 | 47.9 | -0.05 (-0.10%) | 16,586,514 |
| 23 Mar 2015 | HKD | 48.75 | 48.75 | 47.75 | 47.95 | 47.95 | -0.05 (-0.10%) | 11,721,607 |
| 20 Mar 2015 | HKD | 48.7 | 48.7 | 47.8 | 48 | 48 | -0.2 (-0.41%) | 17,581,889 |
| 19 Mar 2015 | HKD | 47.85 | 48.3 | 47.35 | 48.2 | 48.2 | +1.45 (+3.10%) | 33,490,239 |
| 18 Mar 2015 | HKD | 46.35 | 46.9 | 46.35 | 46.75 | 46.75 | +0.05 (+0.11%) | 27,782,740 |
| 17 Mar 2015 | HKD | 48.3 | 48.3 | 46.55 | 46.7 | 46.7 | -0.6 (-1.27%) | 23,446,546 |
| 16 Mar 2015 | HKD | 47.1 | 47.4 | 46.7 | 47.3 | 47.3 | +0.65 (+1.39%) | 15,099,283 |
| 13 Mar 2015 | HKD | 47 | 47.4 | 46.55 | 46.65 | 46.65 | -0.5 (-1.06%) | 18,862,327 |
| 12 Mar 2015 | HKD | 47.3 | 47.3 | 46.75 | 47.15 | 47.15 | +0.05 (+0.11%) | 20,050,440 |
| 11 Mar 2015 | HKD | 47.9 | 47.9 | 46.85 | 47.1 | 47.1 | -0.05 (-0.11%) | 23,113,648 |
| 10 Mar 2015 | HKD | 48.6 | 48.7 | 47.1 | 47.15 | 47.15 | -1.1 (-2.28%) | 31,214,142 |
| 9 Mar 2015 | HKD | 48 | 48.4 | 48 | 48.25 | 48.25 | -0.3 (-0.62%) | 21,527,441 |
| 6 Mar 2015 | HKD | 48.55 | 49.1 | 48.25 | 48.55 | 48.55 | +0.95 (+2.00%) | 31,084,268 |
| 5 Mar 2015 | HKD | 47.25 | 48.45 | 47.25 | 47.6 | 47.6 | -1.25 (-2.56%) | 40,383,426 |
| 4 Mar 2015 | HKD | 48.5 | 49.65 | 48.35 | 48.85 | 48.85 | +0.5 (+1.03%) | 49,840,385 |
| 3 Mar 2015 | HKD | 48.15 | 48.7 | 47.8 | 48.35 | 48.35 | +1 (+2.11%) | 39,972,255 |
| 2 Mar 2015 | HKD | 46.45 | 47.6 | 46.05 | 47.35 | 47.35 | +1.7 (+3.72%) | 46,359,400 |
| 27 Feb 2015 | HKD | 46.4 | 46.45 | 45.5 | 45.65 | 45.65 | -0.1 (-0.22%) | 37,496,455 |
| 26 Feb 2015 | HKD | 46.2 | 46.45 | 45.7 | 45.75 | 45.75 | +0.05 (+0.11%) | 38,059,307 |
| 25 Feb 2015 | HKD | 46 | 46.35 | 45.3 | 45.7 | 45.7 | +0.1 (+0.22%) | 31,726,461 |
| 24 Feb 2015 | HKD | 44.95 | 45.7 | 44.8 | 45.6 | 45.6 | +1.05 (+2.36%) | 24,394,287 |
| 23 Feb 2015 | HKD | 44.95 | 44.95 | 44.35 | 44.55 | 44.55 | +0.05 (+0.11%) | 18,631,624 |
| 20 Feb 2015 | HKD | 44.5 | 44.5 | 44.5 | 44.5 | 44.5 | 0.0 (0.0%) | 0 |
