| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2015 | HKD | 9.75 | 9.95 | 9.61 | 9.88 | 9.88 | +0.28 (+2.92%) | 28,974,500 |
| 5 Aug 2015 | HKD | 9.46 | 9.74 | 9.38 | 9.6 | 9.6 | +0.21 (+2.24%) | 24,650,199 |
| 4 Aug 2015 | HKD | 9.38 | 9.44 | 9.09 | 9.39 | 9.39 | +0.01 (+0.11%) | 26,878,067 |
| 3 Aug 2015 | HKD | 9.78 | 9.78 | 9.32 | 9.38 | 9.38 | -0.4 (-4.09%) | 37,199,306 |
| 31 Jul 2015 | HKD | 9.95 | 9.97 | 9.62 | 9.78 | 9.78 | -0.12 (-1.21%) | 43,653,459 |
| 30 Jul 2015 | HKD | 10.08 | 10.18 | 9.86 | 9.9 | 9.9 | -0.18 (-1.79%) | 24,128,414 |
| 29 Jul 2015 | HKD | 10.12 | 10.28 | 9.88 | 10.08 | 10.08 | +0.14 (+1.41%) | 41,077,154 |
| 28 Jul 2015 | HKD | 9.9 | 10.2 | 9.76 | 9.94 | 9.94 | -0.05 (-0.50%) | 40,952,862 |
| 27 Jul 2015 | HKD | 10.34 | 10.48 | 9.8 | 9.99 | 9.99 | -0.55 (-5.22%) | 52,099,959 |
| 24 Jul 2015 | HKD | 10.76 | 10.78 | 10.5 | 10.54 | 10.54 | -0.22 (-2.04%) | 22,240,408 |
| 23 Jul 2015 | HKD | 10.6 | 10.76 | 10.5 | 10.76 | 10.76 | +0.16 (+1.51%) | 23,166,629 |
| 22 Jul 2015 | HKD | 10.7 | 10.76 | 10.38 | 10.6 | 10.6 | -0.26 (-2.39%) | 38,397,135 |
| 21 Jul 2015 | HKD | 10.68 | 10.88 | 10.5 | 10.86 | 10.86 | +0.16 (+1.50%) | 41,935,400 |
| 20 Jul 2015 | HKD | 10.74 | 10.96 | 10.6 | 10.7 | 10.7 | +0.06 (+0.56%) | 30,938,955 |
| 17 Jul 2015 | HKD | 10.5 | 10.8 | 10.5 | 10.64 | 10.64 | +0.3 (+2.90%) | 54,225,400 |
| 16 Jul 2015 | HKD | 10.14 | 10.6 | 9.9 | 10.34 | 10.34 | +0.24 (+2.38%) | 52,460,763 |
| 15 Jul 2015 | HKD | 10.58 | 10.66 | 10 | 10.1 | 10.1 | -0.48 (-4.54%) | 51,084,525 |
| 14 Jul 2015 | HKD | 10.9 | 10.96 | 10.42 | 10.58 | 10.58 | -0.26 (-2.40%) | 53,989,050 |
| 13 Jul 2015 | HKD | 10.76 | 11.04 | 10.5 | 10.84 | 10.84 | +0.08 (+0.74%) | 58,528,325 |
| 10 Jul 2015 | HKD | 10.6 | 11.12 | 10.5 | 10.76 | 10.76 | +0.22 (+2.09%) | 121,769,155 |
| 9 Jul 2015 | HKD | 8.36 | 10.6 | 8.36 | 10.54 | 10.54 | +1.99 (+23.27%) | 199,719,235 |
| 8 Jul 2015 | HKD | 8.62 | 9.28 | 7.8 | 8.55 | 8.55 | -0.94 (-9.91%) | 214,784,827 |
| 7 Jul 2015 | HKD | 10.54 | 10.54 | 9.46 | 9.49 | 9.49 | -0.93 (-8.93%) | 100,379,304 |
| 6 Jul 2015 | HKD | 11.26 | 11.46 | 9.8 | 10.42 | 10.42 | -0.48 (-4.40%) | 123,545,912 |
| 3 Jul 2015 | HKD | 11.24 | 11.32 | 10.7 | 10.9 | 10.9 | -0.44 (-3.88%) | 93,497,980 |
| 2 Jul 2015 | HKD | 11.9 | 11.9 | 11.22 | 11.34 | 11.34 | -0.56 (-4.71%) | 72,884,233 |
| 1 Jul 2015 | HKD | 11.9 | 11.9 | 11.9 | 11.9 | 11.9 | 0.0 (0.0%) | 0 |
| 30 Jun 2015 | HKD | 11.34 | 11.96 | 11 | 11.9 | 11.9 | +0.66 (+5.87%) | 77,272,152 |
| 29 Jun 2015 | HKD | 11.64 | 11.82 | 10.52 | 11.24 | 11.24 | -0.36 (-3.10%) | 67,406,659 |
| 26 Jun 2015 | HKD | 11.62 | 11.98 | 11.22 | 11.6 | 11.6 | -0.12 (-1.02%) | 65,799,770 |
