| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2015 | HKD | 15.7 | 16.1 | 15.36 | 15.66 | 11.5277 | -0.02 (-0.13%) | 6,771,358 |
| 1 Jul 2015 | HKD | 15.68 | 15.68 | 15.68 | 15.68 | 11.5424 | 0.0 (0.0%) | 0 |
| 30 Jun 2015 | HKD | 15.2 | 16.1 | 15.2 | 15.68 | 11.5424 | +0.48 (+3.16%) | 8,584,600 |
| 29 Jun 2015 | HKD | 16.86 | 16.9 | 14.62 | 15.2 | 11.1891 | -1.5 (-8.98%) | 6,486,121 |
| 26 Jun 2015 | HKD | 16.78 | 16.88 | 16.24 | 16.7 | 12.2932 | -0.08 (-0.48%) | 3,095,685 |
| 25 Jun 2015 | HKD | 16.9 | 17.08 | 16.68 | 16.78 | 12.3521 | +0.02 (+0.12%) | 2,961,880 |
| 24 Jun 2015 | HKD | 17.16 | 17.16 | 16.68 | 16.76 | 12.3374 | -0.4 (-2.33%) | 3,868,937 |
| 23 Jun 2015 | HKD | 17.1 | 17.36 | 16.98 | 17.16 | 12.6319 | +0.14 (+0.82%) | 2,385,656 |
| 22 Jun 2015 | HKD | 17.08 | 17.1 | 16.98 | 17.02 | 12.5288 | -0.06 (-0.35%) | 2,199,800 |
| 19 Jun 2015 | HKD | 17.4 | 17.68 | 16.8 | 17.08 | 12.573 | -0.26 (-1.50%) | 2,541,471 |
| 18 Jun 2015 | HKD | 17.42 | 17.5 | 16.9 | 17.34 | 12.7644 | -0.08 (-0.46%) | 2,916,600 |
| 17 Jun 2015 | HKD | 17.08 | 17.44 | 16.9 | 17.42 | 12.8232 | +0.44 (+2.59%) | 2,911,000 |
| 16 Jun 2015 | HKD | 17.52 | 17.7 | 16.96 | 16.98 | 12.4993 | -0.98 (-5.46%) | 4,833,409 |
| 15 Jun 2015 | HKD | 18.34 | 18.38 | 17.7 | 17.96 | 13.2207 | -0.56 (-3.02%) | 2,867,595 |
| 12 Jun 2015 | HKD | 17.5 | 18.8 | 17.5 | 18.52 | 13.633 | +1.12 (+6.44%) | 5,131,724 |
| 11 Jun 2015 | HKD | 17.3 | 17.5 | 17.02 | 17.4 | 12.8085 | 0.0 (0.0%) | 2,035,600 |
| 10 Jun 2015 | HKD | 17.46 | 18.16 | 17.16 | 17.4 | 12.8085 | -0.44 (-2.47%) | 0 |
| 9 Jun 2015 | HKD | 19.1 | 19.1 | 17.08 | 17.84 | 13.1324 | -1.06 (-5.61%) | 0 |
| 8 Jun 2015 | HKD | 18.8 | 19.38 | 18.78 | 18.9 | 13.9127 | +0.12 (+0.64%) | 0 |
| 5 Jun 2015 | HKD | 18.8 | 19 | 18.54 | 18.78 | 13.8244 | -0.06 (-0.32%) | 3,285,332 |
| 4 Jun 2015 | HKD | 19.32 | 19.36 | 18.04 | 18.84 | 13.8685 | -0.26 (-1.36%) | 3,631,000 |
| 3 Jun 2015 | HKD | 19.5 | 19.7 | 19.06 | 19.1 | 14.0599 | -0.56 (-2.85%) | 2,230,600 |
| 2 Jun 2015 | HKD | 19.36 | 19.78 | 19.16 | 19.66 | 14.4722 | -0.04 (-0.20%) | 3,045,720 |
| 1 Jun 2015 | HKD | 19.48 | 19.76 | 19.02 | 19.7 | 14.5016 | +0.7 (+3.68%) | 4,078,000 |
| 29 May 2015 | HKD | 18.5 | 19.6 | 18.42 | 19 | 13.9863 | +0.22 (+1.17%) | 3,689,036 |
| 28 May 2015 | HKD | 19.52 | 19.58 | 18.42 | 18.78 | 13.8244 | -0.86 (-4.38%) | 3,131,480 |
| 27 May 2015 | HKD | 19.34 | 19.7 | 19.22 | 19.64 | 14.4574 | +0.26 (+1.34%) | 4,587,771 |
| 26 May 2015 | HKD | 18.84 | 19.5 | 18.6 | 19.38 | 14.266 | +0.82 (+4.42%) | 6,492,400 |
| 25 May 2015 | HKD | 18.56 | 18.56 | 18.56 | 18.56 | 13.6624 | 0.0 (0.0%) | 0 |
| 22 May 2015 | HKD | 18.44 | 18.86 | 18.16 | 18.56 | 13.6624 | +0.1 (+0.54%) | 1,809,800 |
