| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2015 | HKD | 16.54 | 16.78 | 16.4 | 16.58 | 3.316 | +0.04 (+0.24%) | 90,000 |
| 18 May 2015 | HKD | 16.8 | 16.8 | 16.54 | 16.54 | 3.308 | -0.14 (-0.84%) | 186,600 |
| 15 May 2015 | HKD | 16.7 | 16.9 | 16.64 | 16.68 | 3.336 | -0.22 (-1.30%) | 58,800 |
| 14 May 2015 | HKD | 16.8 | 17 | 16.52 | 16.9 | 3.38 | -0.04 (-0.24%) | 159,800 |
| 13 May 2015 | HKD | 16.62 | 17.12 | 16.62 | 16.94 | 3.388 | +0.38 (+2.29%) | 353,000 |
| 12 May 2015 | HKD | 16.3 | 17.2 | 16.3 | 16.56 | 3.312 | +0.26 (+1.60%) | 260,600 |
| 11 May 2015 | HKD | 16.12 | 16.4 | 16.12 | 16.3 | 3.26 | +0.2 (+1.24%) | 120,400 |
| 8 May 2015 | HKD | 15.94 | 16.3 | 15.92 | 16.1 | 3.22 | +0.22 (+1.39%) | 210,600 |
| 7 May 2015 | HKD | 16.4 | 16.4 | 15.8 | 15.88 | 3.176 | -0.64 (-3.87%) | 109,800 |
| 6 May 2015 | HKD | 16.28 | 16.58 | 16.2 | 16.52 | 3.304 | +0.24 (+1.47%) | 119,400 |
| 5 May 2015 | HKD | 16.22 | 16.36 | 16.1 | 16.28 | 3.256 | +0.12 (+0.74%) | 229,400 |
| 4 May 2015 | HKD | 16.4 | 16.66 | 16.02 | 16.16 | 3.232 | -0.3 (-1.82%) | 220,400 |
| 1 May 2015 | HKD | 16.46 | 16.46 | 16.46 | 16.46 | 3.292 | 0.0 (0.0%) | 0 |
| 30 Apr 2015 | HKD | 16.64 | 16.64 | 16.36 | 16.46 | 3.292 | -0.32 (-1.91%) | 393,400 |
| 29 Apr 2015 | HKD | 16.6 | 16.86 | 16.52 | 16.78 | 3.356 | +0.04 (+0.24%) | 120,400 |
| 28 Apr 2015 | HKD | 17.1 | 17.2 | 16.62 | 16.74 | 3.348 | -0.16 (-0.95%) | 215,800 |
| 27 Apr 2015 | HKD | 16.7 | 17.2 | 16.7 | 16.9 | 3.38 | +0.26 (+1.56%) | 310,800 |
| 24 Apr 2015 | HKD | 16.76 | 17 | 16.38 | 16.64 | 3.328 | -0.12 (-0.72%) | 254,800 |
| 23 Apr 2015 | HKD | 17.1 | 17.1 | 16.64 | 16.76 | 3.352 | -0.34 (-1.99%) | 72,200 |
| 22 Apr 2015 | HKD | 16.6 | 17.12 | 16.44 | 17.1 | 3.42 | +0.66 (+4.01%) | 244,200 |
| 21 Apr 2015 | HKD | 16.64 | 16.68 | 15.8 | 16.44 | 3.288 | -0.22 (-1.32%) | 231,800 |
| 20 Apr 2015 | HKD | 17.2 | 17.3 | 16.62 | 16.66 | 3.332 | -0.78 (-4.47%) | 211,800 |
| 17 Apr 2015 | HKD | 17.48 | 18.18 | 17.22 | 17.44 | 3.488 | +0.06 (+0.35%) | 222,800 |
| 16 Apr 2015 | HKD | 17.12 | 17.5 | 17.12 | 17.38 | 3.476 | +0.28 (+1.64%) | 270,800 |
| 15 Apr 2015 | HKD | 17.4 | 17.58 | 17.04 | 17.1 | 3.42 | -0.18 (-1.04%) | 133,600 |
| 14 Apr 2015 | HKD | 17.3 | 17.8 | 17.02 | 17.28 | 3.456 | -0.02 (-0.12%) | 958,200 |
| 13 Apr 2015 | HKD | 16.9 | 17.4 | 16.5 | 17.3 | 3.46 | +0.42 (+2.49%) | 980,600 |
| 10 Apr 2015 | HKD | 17.2 | 17.3 | 16.54 | 16.88 | 3.376 | -0.26 (-1.52%) | 644,400 |
| 9 Apr 2015 | HKD | 18.4 | 19.6 | 16.78 | 17.14 | 3.428 | -0.64 (-3.60%) | 1,227,200 |
| 8 Apr 2015 | HKD | 16.26 | 17.98 | 15.5 | 17.78 | 3.556 | +1.58 (+9.75%) | 1,688,400 |
