| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2015 | HKD | 12.2 | 12.54 | 12.02 | 12.48 | 12.48 | +0.22 (+1.79%) | 1,286,477 |
| 16 Jun 2015 | HKD | 12.82 | 12.9 | 12.02 | 12.26 | 12.26 | -0.7 (-5.40%) | 1,482,015 |
| 15 Jun 2015 | HKD | 13.04 | 13.17 | 12.88 | 12.96 | 12.96 | -0.08 (-0.61%) | 1,052,706 |
| 12 Jun 2015 | HKD | 12.88 | 13.1 | 12.85 | 13.04 | 13.04 | +0.21 (+1.64%) | 1,215,144 |
| 11 Jun 2015 | HKD | 12.91 | 13 | 12.66 | 12.83 | 12.83 | -0.2 (-1.53%) | 836,035 |
| 10 Jun 2015 | HKD | 13.28 | 13.29 | 12.8 | 13.03 | 13.03 | +0.01 (+0.08%) | 1,132,899 |
| 9 Jun 2015 | HKD | 13.39 | 13.54 | 12.89 | 13.02 | 13.02 | -0.34 (-2.54%) | 1,120,583 |
| 8 Jun 2015 | HKD | 14 | 14.16 | 13.16 | 13.36 | 13.36 | -0.65 (-4.64%) | 1,561,619 |
| 5 Jun 2015 | HKD | 13.72 | 14.47 | 13.72 | 14.01 | 14.01 | +0.23 (+1.67%) | 1,678,349 |
| 4 Jun 2015 | HKD | 13.75 | 14 | 13.05 | 13.78 | 13.78 | -0.18 (-1.29%) | 1,520,281 |
| 3 Jun 2015 | HKD | 14.11 | 14.27 | 13.58 | 13.96 | 13.96 | -0.29 (-2.04%) | 1,546,751 |
| 2 Jun 2015 | HKD | 13.99 | 14.3 | 13.63 | 14.25 | 14.25 | +0.43 (+3.11%) | 2,157,137 |
| 1 Jun 2015 | HKD | 13.05 | 13.88 | 13 | 13.82 | 13.82 | +0.82 (+6.31%) | 1,722,607 |
| 29 May 2015 | HKD | 12.6 | 13.19 | 12.43 | 13 | 13 | +0.52 (+4.17%) | 2,018,655 |
| 28 May 2015 | HKD | 13.82 | 13.9 | 12.42 | 12.48 | 12.48 | -1.32 (-9.57%) | 2,028,494 |
| 27 May 2015 | HKD | 13.34 | 14.17 | 13 | 13.8 | 13.8 | +0.48 (+3.60%) | 2,003,621 |
| 26 May 2015 | HKD | 13.08 | 13.63 | 13 | 13.32 | 13.32 | +0.27 (+2.07%) | 1,338,313 |
| 25 May 2015 | HKD | 12.82 | 13.37 | 12.66 | 13.05 | 13.05 | +0.13 (+1.01%) | 1,324,880 |
| 22 May 2015 | HKD | 13.45 | 13.88 | 12.32 | 12.92 | 12.92 | -0.38 (-2.86%) | 3,104,790 |
| 21 May 2015 | HKD | 13.7 | 13.98 | 13.04 | 13.3 | 13.3 | -0.25 (-1.85%) | 3,653,492 |
| 20 May 2015 | HKD | 12.46 | 13.68 | 12.46 | 13.55 | 13.55 | +1.11 (+8.92%) | 3,437,493 |
| 19 May 2015 | HKD | 12.03 | 12.77 | 11.95 | 12.44 | 12.44 | +0.36 (+2.98%) | 2,557,852 |
| 18 May 2015 | HKD | 11.56 | 12.33 | 11.43 | 12.08 | 12.08 | +0.56 (+4.86%) | 2,181,405 |
| 15 May 2015 | HKD | 11.58 | 11.58 | 11.11 | 11.52 | 11.52 | -0.06 (-0.52%) | 1,940,815 |
| 14 May 2015 | HKD | 11.56 | 11.82 | 11.4 | 11.58 | 11.58 | +0.15 (+1.31%) | 1,616,519 |
| 13 May 2015 | HKD | 11.14 | 11.67 | 11.02 | 11.43 | 11.43 | +0.33 (+2.97%) | 2,183,443 |
| 12 May 2015 | HKD | 11.39 | 11.49 | 11 | 11.1 | 11.1 | -0.29 (-2.55%) | 2,472,914 |
| 11 May 2015 | HKD | 11.3 | 11.65 | 11.02 | 11.39 | 11.39 | +0.38 (+3.45%) | 2,412,037 |
| 8 May 2015 | HKD | 10.14 | 11.15 | 9.99 | 11.01 | 11.01 | +0.87 (+8.58%) | 4,804,586 |
| 7 May 2015 | HKD | 9.82 | 10.24 | 9.82 | 10.14 | 10.14 | +0.42 (+4.32%) | 4,338,941 |
