| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2015 | HKD | 4.25 | 4.4 | 4.16 | 4.32 | 4.32 | +0.1 (+2.37%) | 96,341,156 |
| 29 Jun 2015 | HKD | 4.33 | 4.39 | 4.01 | 4.22 | 4.22 | -0.17 (-3.87%) | 127,676,221 |
| 26 Jun 2015 | HKD | 4.45 | 4.51 | 4.35 | 4.39 | 4.39 | -0.14 (-3.09%) | 94,148,306 |
| 25 Jun 2015 | HKD | 4.64 | 4.7 | 4.47 | 4.53 | 4.53 | -0.2 (-4.23%) | 551,358,707 |
| 24 Jun 2015 | HKD | 4.7 | 4.75 | 4.66 | 4.73 | 4.73 | +0.08 (+1.72%) | 52,617,628 |
| 23 Jun 2015 | HKD | 4.63 | 4.7 | 4.56 | 4.65 | 4.65 | +0.05 (+1.09%) | 68,136,800 |
| 22 Jun 2015 | HKD | 4.57 | 4.62 | 4.51 | 4.6 | 4.6 | +0.01 (+0.22%) | 57,494,793 |
| 19 Jun 2015 | HKD | 4.63 | 4.72 | 4.52 | 4.59 | 4.59 | +0.03 (+0.66%) | 272,668,471 |
| 18 Jun 2015 | HKD | 4.58 | 4.64 | 4.52 | 4.56 | 4.56 | +0.01 (+0.22%) | 60,805,378 |
| 17 Jun 2015 | HKD | 4.46 | 4.59 | 4.4 | 4.55 | 4.55 | +0.11 (+2.48%) | 57,539,460 |
| 16 Jun 2015 | HKD | 4.64 | 4.64 | 4.4 | 4.44 | 4.44 | -0.15 (-3.27%) | 106,542,951 |
| 15 Jun 2015 | HKD | 4.64 | 4.7 | 4.56 | 4.59 | 4.59 | -0.14 (-2.96%) | 66,569,590 |
| 12 Jun 2015 | HKD | 4.69 | 4.73 | 4.63 | 4.73 | 4.73 | +0.07 (+1.50%) | 64,372,725 |
| 11 Jun 2015 | HKD | 4.71 | 4.73 | 4.63 | 4.66 | 4.66 | +0.05 (+1.08%) | 45,513,007 |
| 10 Jun 2015 | HKD | 4.64 | 4.78 | 4.57 | 4.61 | 4.61 | -0.02 (-0.43%) | 68,455,294 |
| 9 Jun 2015 | HKD | 4.78 | 4.78 | 4.54 | 4.63 | 4.63 | -0.14 (-2.94%) | 83,255,504 |
| 8 Jun 2015 | HKD | 4.8 | 4.82 | 4.73 | 4.77 | 4.77 | -0.07 (-1.45%) | 66,135,602 |
| 5 Jun 2015 | HKD | 4.85 | 4.98 | 4.8 | 4.84 | 4.84 | -0.03 (-0.62%) | 86,832,568 |
| 4 Jun 2015 | HKD | 4.88 | 4.93 | 4.61 | 4.87 | 4.87 | +0.02 (+0.41%) | 97,526,778 |
| 3 Jun 2015 | HKD | 4.88 | 4.89 | 4.81 | 4.85 | 4.85 | -0.02 (-0.41%) | 47,200,767 |
| 2 Jun 2015 | HKD | 4.93 | 4.96 | 4.83 | 4.87 | 4.87 | -0.05 (-1.02%) | 88,413,953 |
| 1 Jun 2015 | HKD | 4.9 | 5 | 4.81 | 4.92 | 4.92 | +0.01 (+0.20%) | 121,066,303 |
| 29 May 2015 | HKD | 4.95 | 4.96 | 4.85 | 4.91 | 4.91 | -0.01 (-0.20%) | 321,079,271 |
| 28 May 2015 | HKD | 5.17 | 5.18 | 4.81 | 4.92 | 4.92 | -0.21 (-4.09%) | 159,394,677 |
| 27 May 2015 | HKD | 5.17 | 5.18 | 5.09 | 5.13 | 5.13 | -0.02 (-0.39%) | 101,588,752 |
| 26 May 2015 | HKD | 5.18 | 5.23 | 5.11 | 5.15 | 5.15 | +0.11 (+2.18%) | 198,657,092 |
| 25 May 2015 | HKD | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0 (0.0%) | 0 |
| 22 May 2015 | HKD | 5 | 5.08 | 4.98 | 5.04 | 5.04 | +0.13 (+2.65%) | 122,129,605 |
| 21 May 2015 | HKD | 4.97 | 5.02 | 4.89 | 4.91 | 4.91 | -0.06 (-1.21%) | 81,180,016 |
| 20 May 2015 | HKD | 4.82 | 5.04 | 4.78 | 4.97 | 4.97 | +0.18 (+3.76%) | 185,370,785 |
