| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2015 | HKD | 15.84 | 15.88 | 15.22 | 15.42 | 11.351 | +0.04 (+0.26%) | 1,322,294 |
| 12 Aug 2015 | HKD | 15.7 | 15.7 | 15.2 | 15.38 | 11.3216 | -0.36 (-2.29%) | 1,858,400 |
| 11 Aug 2015 | HKD | 15.58 | 16.42 | 15.5 | 15.74 | 11.5866 | +0.12 (+0.77%) | 4,903,300 |
| 10 Aug 2015 | HKD | 15.12 | 15.7 | 14.8 | 15.62 | 11.4982 | +0.5 (+3.31%) | 3,690,809 |
| 7 Aug 2015 | HKD | 14.8 | 15.32 | 14.8 | 15.12 | 11.1302 | +0.32 (+2.16%) | 4,175,641 |
| 6 Aug 2015 | HKD | 14.98 | 15.08 | 14.6 | 14.8 | 10.8946 | +0.08 (+0.54%) | 1,915,800 |
| 5 Aug 2015 | HKD | 14.48 | 15.1 | 14.42 | 14.72 | 10.8357 | +0.12 (+0.82%) | 4,584,000 |
| 4 Aug 2015 | HKD | 14.2 | 14.74 | 14.14 | 14.6 | 10.7474 | +0.4 (+2.82%) | 2,293,825 |
| 3 Aug 2015 | HKD | 14.82 | 14.92 | 14.18 | 14.2 | 10.4529 | -0.62 (-4.18%) | 1,459,100 |
| 31 Jul 2015 | HKD | 15 | 15 | 14.62 | 14.82 | 10.9093 | -0.08 (-0.54%) | 1,756,400 |
| 30 Jul 2015 | HKD | 15.3 | 15.38 | 14.86 | 14.9 | 10.9682 | -0.08 (-0.53%) | 2,123,973 |
| 29 Jul 2015 | HKD | 14.62 | 15.3 | 14.6 | 14.98 | 11.0271 | +0.36 (+2.46%) | 4,453,042 |
| 28 Jul 2015 | HKD | 13.9 | 15.44 | 13.9 | 14.62 | 10.7621 | -0.12 (-0.81%) | 3,135,928 |
| 27 Jul 2015 | HKD | 15.86 | 15.86 | 14.4 | 14.74 | 10.8504 | -1.12 (-7.06%) | 4,939,400 |
| 24 Jul 2015 | HKD | 16.1 | 16.36 | 15.82 | 15.86 | 11.6749 | -0.5 (-3.06%) | 1,781,600 |
| 23 Jul 2015 | HKD | 16.54 | 16.54 | 16.22 | 16.36 | 12.043 | -0.12 (-0.73%) | 1,625,800 |
| 22 Jul 2015 | HKD | 16.5 | 16.68 | 16.22 | 16.48 | 12.1313 | -0.24 (-1.44%) | 1,368,400 |
| 21 Jul 2015 | HKD | 16.98 | 16.98 | 16.42 | 16.72 | 12.308 | -0.12 (-0.71%) | 1,174,000 |
| 20 Jul 2015 | HKD | 17 | 17 | 16.56 | 16.84 | 12.3963 | -0.02 (-0.12%) | 1,322,800 |
| 17 Jul 2015 | HKD | 17.02 | 17.04 | 16.5 | 16.86 | 12.411 | +0.16 (+0.96%) | 1,810,290 |
| 16 Jul 2015 | HKD | 15.8 | 16.82 | 15.52 | 16.7 | 12.2932 | +0.8 (+5.03%) | 9,306,202 |
| 15 Jul 2015 | HKD | 16.28 | 16.48 | 15.8 | 15.9 | 11.7043 | -0.3 (-1.85%) | 7,110,360 |
| 14 Jul 2015 | HKD | 16.26 | 16.68 | 16.02 | 16.2 | 11.9252 | -0.06 (-0.37%) | 6,909,136 |
| 13 Jul 2015 | HKD | 16.22 | 16.28 | 15.72 | 16.26 | 11.9693 | +0.34 (+2.14%) | 10,366,800 |
| 10 Jul 2015 | HKD | 16 | 16.36 | 14.82 | 15.92 | 11.7191 | +2.12 (+15.36%) | 12,356,258 |
| 9 Jul 2015 | HKD | 12.64 | 14.38 | 12.52 | 13.8 | 10.1585 | +1.28 (+10.22%) | 14,182,526 |
| 8 Jul 2015 | HKD | 13 | 13 | 11.12 | 12.52 | 9.2162 | -1.06 (-7.81%) | 15,072,952 |
| 7 Jul 2015 | HKD | 14 | 14.1 | 13.22 | 13.58 | 9.9965 | -0.48 (-3.41%) | 8,580,086 |
| 6 Jul 2015 | HKD | 14.5 | 14.8 | 12.7 | 14.06 | 10.3499 | -0.34 (-2.36%) | 16,292,170 |
| 3 Jul 2015 | HKD | 15.68 | 15.8 | 14.22 | 14.4 | 10.6002 | -1.26 (-8.05%) | 8,492,612 |
