| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2015 | HKD | 4.78 | 4.78 | 4.48 | 4.64 | 4.64 | -0.11 (-2.32%) | 17,673,910 |
| 26 Jun 2015 | HKD | 4.8 | 4.8 | 4.56 | 4.75 | 4.75 | -0.02 (-0.42%) | 29,316,211 |
| 25 Jun 2015 | HKD | 4.74 | 5 | 4.71 | 4.77 | 4.77 | +0.29 (+6.47%) | 88,639,664 |
| 24 Jun 2015 | HKD | 4.62 | 4.62 | 4.47 | 4.48 | 4.48 | -0.11 (-2.40%) | 9,603,468 |
| 23 Jun 2015 | HKD | 4.64 | 4.65 | 4.5 | 4.59 | 4.59 | 0.0 (0.0%) | 11,370,740 |
| 22 Jun 2015 | HKD | 4.6 | 4.6 | 4.56 | 4.59 | 4.59 | -0.02 (-0.43%) | 5,154,338 |
| 19 Jun 2015 | HKD | 4.44 | 4.73 | 4.36 | 4.61 | 4.61 | +0.17 (+3.83%) | 27,258,660 |
| 18 Jun 2015 | HKD | 4.42 | 4.47 | 4.37 | 4.44 | 4.44 | +0.06 (+1.37%) | 8,308,929 |
| 17 Jun 2015 | HKD | 4.39 | 4.46 | 4.35 | 4.38 | 4.38 | +0.03 (+0.69%) | 11,014,240 |
| 16 Jun 2015 | HKD | 4.31 | 4.43 | 4.31 | 4.35 | 4.35 | -0.03 (-0.68%) | 8,462,148 |
| 15 Jun 2015 | HKD | 4.4 | 4.41 | 4.3 | 4.38 | 4.38 | -0.04 (-0.90%) | 12,498,030 |
| 12 Jun 2015 | HKD | 4.45 | 4.48 | 4.41 | 4.42 | 4.42 | +0.02 (+0.45%) | 10,615,790 |
| 11 Jun 2015 | HKD | 4.45 | 4.46 | 4.38 | 4.4 | 4.4 | +0.02 (+0.46%) | 9,342,674 |
| 10 Jun 2015 | HKD | 4.43 | 4.53 | 4.29 | 4.38 | 4.38 | -0.01 (-0.23%) | 16,644,471 |
| 9 Jun 2015 | HKD | 4.5 | 4.52 | 4.33 | 4.39 | 4.39 | -0.14 (-3.09%) | 17,971,580 |
| 8 Jun 2015 | HKD | 4.5 | 4.59 | 4.42 | 4.53 | 4.53 | +0.04 (+0.89%) | 12,415,700 |
| 5 Jun 2015 | HKD | 4.56 | 4.6 | 4.43 | 4.49 | 4.49 | -0.03 (-0.66%) | 9,798,130 |
| 4 Jun 2015 | HKD | 4.5 | 4.68 | 4.45 | 4.52 | 4.52 | 0.0 (0.0%) | 22,778,039 |
| 3 Jun 2015 | HKD | 4.48 | 4.58 | 4.48 | 4.52 | 4.52 | -0.07 (-1.53%) | 13,505,090 |
| 2 Jun 2015 | HKD | 4.55 | 4.68 | 4.5 | 4.59 | 4.59 | -0.15 (-3.16%) | 26,119,400 |
| 1 Jun 2015 | HKD | 4.63 | 4.87 | 4.54 | 4.74 | 4.74 | +0.1 (+2.16%) | 56,613,648 |
| 29 May 2015 | HKD | 4.26 | 4.68 | 4.26 | 4.64 | 4.64 | +0.35 (+8.16%) | 80,183,484 |
| 28 May 2015 | HKD | 4.3 | 4.38 | 4.22 | 4.29 | 4.29 | -0.01 (-0.23%) | 15,177,130 |
| 27 May 2015 | HKD | 4.18 | 4.36 | 4.18 | 4.3 | 4.3 | +0.12 (+2.87%) | 29,605,320 |
| 26 May 2015 | HKD | 4.15 | 4.2 | 4.12 | 4.18 | 4.18 | +0.05 (+1.21%) | 10,311,680 |
| 25 May 2015 | HKD | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.0 (0.0%) | 0 |
| 22 May 2015 | HKD | 4.15 | 4.17 | 4.1 | 4.13 | 4.13 | -0.03 (-0.72%) | 5,734,304 |
| 21 May 2015 | HKD | 4.18 | 4.18 | 4.12 | 4.16 | 4.16 | -0.02 (-0.48%) | 3,672,168 |
| 20 May 2015 | HKD | 4.14 | 4.19 | 4.11 | 4.18 | 4.18 | +0.04 (+0.97%) | 7,465,868 |
| 19 May 2015 | HKD | 4.15 | 4.22 | 4.08 | 4.14 | 4.14 | 0.0 (0.0%) | 14,073,850 |
