| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2015 | HKD | 34.11 | 34.18 | 32.6 | 33.13 | 33.13 | -0.82 (-2.42%) | 297,811 |
| 19 Jun 2015 | HKD | 34.32 | 34.32 | 33.33 | 33.95 | 33.95 | -0.31 (-0.90%) | 198,781 |
| 18 Jun 2015 | HKD | 34.22 | 34.5 | 34.06 | 34.26 | 34.26 | +0.13 (+0.38%) | 158,125 |
| 17 Jun 2015 | HKD | 33.91 | 34.45 | 33.71 | 34.13 | 34.13 | +0.22 (+0.65%) | 95,573 |
| 16 Jun 2015 | HKD | 35.06 | 35.5 | 33.91 | 33.91 | 33.91 | -1.27 (-3.61%) | 130,559 |
| 15 Jun 2015 | HKD | 35.2 | 35.93 | 35 | 35.18 | 35.18 | +0.06 (+0.17%) | 181,838 |
| 12 Jun 2015 | HKD | 35.13 | 36.18 | 34.81 | 35.12 | 35.12 | +0.14 (+0.40%) | 532,920 |
| 11 Jun 2015 | HKD | 34.49 | 35.02 | 34.15 | 34.98 | 34.98 | +0.18 (+0.52%) | 182,218 |
| 10 Jun 2015 | HKD | 33.35 | 34.8 | 33.35 | 34.8 | 34.8 | +0.92 (+2.72%) | 141,018 |
| 9 Jun 2015 | HKD | 33.85 | 34.47 | 33 | 33.88 | 33.88 | -0.58 (-1.68%) | 504,200 |
| 8 Jun 2015 | HKD | 35.05 | 35.05 | 33.88 | 34.46 | 34.46 | -0.59 (-1.68%) | 411,868 |
| 5 Jun 2015 | HKD | 35 | 35.4 | 34.43 | 35.05 | 35.05 | +0.15 (+0.43%) | 732,764 |
| 4 Jun 2015 | HKD | 35.55 | 36.39 | 34.61 | 34.9 | 34.9 | -1.09 (-3.03%) | 848,839 |
| 3 Jun 2015 | HKD | 36.95 | 37.6 | 35.37 | 35.99 | 35.99 | -0.91 (-2.47%) | 496,515 |
| 2 Jun 2015 | HKD | 35.9 | 36.9 | 35.57 | 36.9 | 36.9 | +1.4 (+3.94%) | 826,665 |
| 1 Jun 2015 | HKD | 35.5 | 35.65 | 35.11 | 35.5 | 35.5 | +0.27 (+0.77%) | 703,351 |
| 29 May 2015 | HKD | 35.5 | 35.5 | 34.21 | 35.23 | 35.23 | -0.17 (-0.48%) | 529,171 |
| 28 May 2015 | HKD | 35.64 | 35.64 | 35 | 35.4 | 35.4 | -0.08 (-0.23%) | 619,056 |
| 27 May 2015 | HKD | 35.53 | 35.54 | 35.08 | 35.48 | 35.48 | +0.06 (+0.17%) | 511,612 |
| 26 May 2015 | HKD | 35.66 | 35.67 | 35.03 | 35.42 | 35.42 | +0.04 (+0.11%) | 645,029 |
| 25 May 2015 | HKD | 34.3 | 35.58 | 34.2 | 35.38 | 35.38 | +1.04 (+3.03%) | 331,323 |
| 22 May 2015 | HKD | 35.01 | 35.38 | 33.03 | 34.34 | 34.34 | -0.46 (-1.32%) | 671,525 |
| 21 May 2015 | HKD | 35.23 | 35.53 | 34.5 | 34.8 | 34.8 | -0.47 (-1.33%) | 1,047,944 |
| 20 May 2015 | HKD | 35.31 | 35.56 | 35.21 | 35.27 | 35.27 | -0.04 (-0.11%) | 746,437 |
| 19 May 2015 | HKD | 35 | 35.6 | 35 | 35.31 | 35.31 | +0.31 (+0.89%) | 906,496 |
| 18 May 2015 | HKD | 35.46 | 35.46 | 34.8 | 35 | 35 | -0.27 (-0.77%) | 832,015 |
| 15 May 2015 | HKD | 35.8 | 35.91 | 34.91 | 35.27 | 35.27 | -0.62 (-1.73%) | 418,482 |
| 14 May 2015 | HKD | 35.7 | 36 | 35.5 | 35.89 | 35.89 | +0.14 (+0.39%) | 800,674 |
| 13 May 2015 | HKD | 36.09 | 36.1 | 35.68 | 35.75 | 35.75 | -0.38 (-1.05%) | 543,699 |
| 12 May 2015 | HKD | 36.4 | 36.7 | 36.03 | 36.13 | 36.13 | -0.27 (-0.74%) | 364,338 |
