| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2015 | HKD | 31.87 | 32.25 | 31.78 | 31.84 | 31.84 | -0.28 (-0.87%) | 386,198 |
| 25 Mar 2015 | HKD | 31.7 | 32.45 | 31.68 | 32.12 | 32.12 | +0.17 (+0.53%) | 413,096 |
| 24 Mar 2015 | HKD | 32 | 32.09 | 31.55 | 31.95 | 31.95 | +0.15 (+0.47%) | 192,393 |
| 23 Mar 2015 | HKD | 31.88 | 32.18 | 31.53 | 31.8 | 31.8 | -0.1 (-0.31%) | 513,591 |
| 20 Mar 2015 | HKD | 31.51 | 31.98 | 31.1 | 31.9 | 31.9 | +0.25 (+0.79%) | 746,168 |
| 19 Mar 2015 | HKD | 32.01 | 32.01 | 31.56 | 31.65 | 31.65 | -0.61 (-1.89%) | 581,362 |
| 18 Mar 2015 | HKD | 32.48 | 32.5 | 32.07 | 32.26 | 32.26 | -0.22 (-0.68%) | 464,125 |
| 17 Mar 2015 | HKD | 32 | 32.6 | 31.82 | 32.48 | 32.48 | +0.66 (+2.07%) | 969,119 |
| 16 Mar 2015 | HKD | 31.1 | 32.3 | 30.81 | 31.82 | 31.82 | +0.84 (+2.71%) | 665,819 |
| 13 Mar 2015 | HKD | 30.05 | 31 | 30.02 | 30.98 | 30.98 | +0.7 (+2.31%) | 976,131 |
| 12 Mar 2015 | HKD | 30.17 | 30.4 | 30.17 | 30.28 | 30.28 | +0.1 (+0.33%) | 783,782 |
| 11 Mar 2015 | HKD | 30.66 | 30.9 | 30.11 | 30.18 | 30.18 | -0.44 (-1.44%) | 370,713 |
| 10 Mar 2015 | HKD | 30.98 | 31.01 | 30.51 | 30.62 | 30.62 | -0.39 (-1.26%) | 683,397 |
| 9 Mar 2015 | HKD | 30.76 | 31.03 | 30.68 | 31.01 | 31.01 | 0.0 (0.0%) | 753,041 |
| 6 Mar 2015 | HKD | 31.58 | 31.58 | 30.9 | 31.01 | 31.01 | -0.57 (-1.80%) | 468,937 |
| 5 Mar 2015 | HKD | 31.99 | 31.99 | 31.4 | 31.58 | 31.58 | -0.41 (-1.28%) | 536,619 |
| 4 Mar 2015 | HKD | 31.6 | 32.16 | 31.35 | 31.99 | 31.99 | +0.4 (+1.27%) | 501,380 |
| 3 Mar 2015 | HKD | 32.5 | 33.7 | 31.33 | 31.59 | 31.59 | -0.5 (-1.56%) | 2,388,029 |
| 2 Mar 2015 | HKD | 30.5 | 32.09 | 30.5 | 32.09 | 32.09 | +2.92 (+10.01%) | 3,792,185 |
| 27 Feb 2015 | HKD | 29.08 | 29.3 | 29.01 | 29.17 | 29.17 | +0.09 (+0.31%) | 1,057,847 |
| 26 Feb 2015 | HKD | 29.05 | 29.3 | 28.92 | 29.08 | 29.08 | +0.3 (+1.04%) | 463,915 |
| 17 Feb 2015 | HKD | 28.94 | 29.19 | 28.69 | 28.78 | 28.78 | -0.32 (-1.10%) | 823,206 |
| 16 Feb 2015 | HKD | 29.01 | 29.39 | 28.62 | 29.1 | 29.1 | -0.17 (-0.58%) | 926,652 |
| 13 Feb 2015 | HKD | 29.14 | 29.45 | 29.14 | 29.27 | 29.27 | +0.08 (+0.27%) | 811,108 |
| 12 Feb 2015 | HKD | 29.3 | 29.3 | 29.02 | 29.19 | 29.19 | -0.09 (-0.31%) | 197,953 |
| 11 Feb 2015 | HKD | 29.49 | 29.49 | 29.14 | 29.28 | 29.28 | +0.19 (+0.65%) | 584,899 |
| 10 Feb 2015 | HKD | 28.97 | 29.4 | 28.83 | 29.09 | 29.09 | +0.2 (+0.69%) | 586,424 |
| 9 Feb 2015 | HKD | 29.73 | 29.77 | 28.7 | 28.89 | 28.89 | +0.14 (+0.49%) | 793,238 |
| 6 Feb 2015 | HKD | 28.72 | 28.75 | 28.6 | 28.75 | 28.75 | +0.03 (+0.10%) | 360,267 |
| 5 Feb 2015 | HKD | 28.59 | 28.79 | 28.21 | 28.72 | 28.72 | +0.13 (+0.45%) | 424,542 |
