| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2015 | HKD | 26.55 | 26.75 | 25.65 | 25.65 | 25.65 | -0.75 (-2.84%) | 385,807 |
| 24 Jun 2015 | HKD | 27.2 | 27.2 | 26.35 | 26.4 | 26.4 | -0.1 (-0.38%) | 301,960 |
| 23 Jun 2015 | HKD | 26.35 | 26.65 | 26.3 | 26.5 | 26.5 | +0.35 (+1.34%) | 832,263 |
| 22 Jun 2015 | HKD | 25.85 | 26.15 | 25.5 | 26.15 | 26.15 | +0.85 (+3.36%) | 268,075 |
| 19 Jun 2015 | HKD | 25.65 | 26.2 | 25.3 | 25.3 | 25.3 | -0.35 (-1.36%) | 616,028 |
| 18 Jun 2015 | HKD | 25.7 | 25.8 | 25.5 | 25.65 | 25.65 | +0.1 (+0.39%) | 276,000 |
| 17 Jun 2015 | HKD | 25.9 | 25.9 | 25.4 | 25.55 | 25.55 | -0.45 (-1.73%) | 651,500 |
| 16 Jun 2015 | HKD | 26.7 | 26.75 | 25.9 | 26 | 26 | -0.75 (-2.80%) | 604,697 |
| 15 Jun 2015 | HKD | 27.45 | 27.45 | 26.7 | 26.75 | 26.75 | -0.45 (-1.65%) | 393,113 |
| 12 Jun 2015 | HKD | 27.85 | 27.85 | 27.1 | 27.2 | 27.2 | -0.25 (-0.91%) | 174,321 |
| 11 Jun 2015 | HKD | 27.55 | 27.55 | 27.4 | 27.45 | 27.45 | +0.25 (+0.92%) | 47,324 |
| 10 Jun 2015 | HKD | 27.85 | 27.9 | 26.95 | 27.2 | 27.2 | -0.35 (-1.27%) | 329,876 |
| 9 Jun 2015 | HKD | 28.05 | 28.1 | 27.5 | 27.55 | 27.55 | -0.4 (-1.43%) | 144,375 |
| 8 Jun 2015 | HKD | 28.75 | 28.75 | 27.8 | 27.95 | 27.95 | -0.65 (-2.27%) | 254,000 |
| 5 Jun 2015 | HKD | 28.7 | 28.8 | 28.2 | 28.6 | 28.6 | -0.2 (-0.69%) | 440,695 |
| 4 Jun 2015 | HKD | 27.75 | 28.8 | 27.75 | 28.8 | 28.8 | +0.9 (+3.23%) | 785,308 |
| 3 Jun 2015 | HKD | 27.9 | 28.15 | 27.65 | 27.9 | 27.9 | -0.1 (-0.36%) | 219,250 |
| 2 Jun 2015 | HKD | 28.45 | 28.45 | 27.9 | 28 | 28 | -0.35 (-1.23%) | 301,144 |
| 1 Jun 2015 | HKD | 27.95 | 28.4 | 27.5 | 28.35 | 28.35 | +0.55 (+1.98%) | 466,875 |
| 29 May 2015 | HKD | 28.2 | 28.2 | 27.6 | 27.8 | 27.8 | -0.25 (-0.89%) | 519,197 |
| 28 May 2015 | HKD | 28.55 | 28.55 | 27.9 | 28.05 | 28.05 | 0.0 (0.0%) | 337,410 |
| 27 May 2015 | HKD | 28.65 | 28.65 | 27.85 | 28.05 | 28.05 | -0.3 (-1.06%) | 207,594 |
| 26 May 2015 | HKD | 28.95 | 28.95 | 27.8 | 28.35 | 28.35 | -0.25 (-0.87%) | 448,938 |
| 25 May 2015 | HKD | 28.6 | 28.6 | 28.6 | 28.6 | 28.6 | 0.0 (0.0%) | 0 |
| 22 May 2015 | HKD | 28.4 | 28.65 | 27.7 | 28.6 | 28.6 | +0.5 (+1.78%) | 515,125 |
| 21 May 2015 | HKD | 28.45 | 28.5 | 27.9 | 28.1 | 28.1 | -0.45 (-1.58%) | 233,086 |
| 20 May 2015 | HKD | 28 | 28.6 | 27.85 | 28.55 | 28.55 | +0.75 (+2.70%) | 698,122 |
| 19 May 2015 | HKD | 28.4 | 28.4 | 27.6 | 27.8 | 27.8 | +0.15 (+0.54%) | 400,264 |
| 18 May 2015 | HKD | 27.8 | 27.8 | 27.2 | 27.65 | 27.65 | -0.15 (-0.54%) | 863,696 |
| 15 May 2015 | HKD | 28.15 | 28.4 | 27.15 | 27.8 | 27.8 | -0.2 (-0.71%) | 561,701 |
