| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2015 | HKD | 18.7 | 18.9 | 18.18 | 18.46 | 13.5888 | -0.34 (-1.81%) | 1,617,400 |
| 20 May 2015 | HKD | 17.9 | 18.8 | 17.76 | 18.8 | 13.8391 | +0.86 (+4.79%) | 7,084,000 |
| 19 May 2015 | HKD | 18 | 18 | 17.46 | 17.94 | 13.206 | -0.04 (-0.22%) | 2,547,900 |
| 18 May 2015 | HKD | 17.82 | 18.32 | 17.68 | 17.98 | 13.2355 | +0.2 (+1.12%) | 2,170,400 |
| 15 May 2015 | HKD | 18.16 | 18.22 | 17.64 | 17.78 | 13.0882 | -0.38 (-2.09%) | 2,356,200 |
| 14 May 2015 | HKD | 17.92 | 18.3 | 17.78 | 18.16 | 13.368 | +0.28 (+1.57%) | 2,170,200 |
| 13 May 2015 | HKD | 17.86 | 17.98 | 17.3 | 17.88 | 13.1619 | +0.26 (+1.48%) | 1,882,800 |
| 12 May 2015 | HKD | 18 | 18.12 | 17.5 | 17.62 | 12.9705 | -0.3 (-1.67%) | 1,836,993 |
| 11 May 2015 | HKD | 17.54 | 18.04 | 17.02 | 17.92 | 13.1913 | +0.54 (+3.11%) | 3,830,000 |
| 8 May 2015 | HKD | 16.96 | 17.46 | 16.96 | 17.38 | 12.7938 | +0.76 (+4.57%) | 3,240,107 |
| 7 May 2015 | HKD | 17.16 | 17.38 | 16.44 | 16.62 | 12.2343 | -0.7 (-4.04%) | 6,001,320 |
| 6 May 2015 | HKD | 17.4 | 18.1 | 17.32 | 17.32 | 12.7496 | -0.14 (-0.80%) | 4,423,600 |
| 5 May 2015 | HKD | 18.2 | 18.76 | 17.44 | 17.46 | 12.8527 | -0.5 (-2.78%) | 7,260,837 |
| 4 May 2015 | HKD | 18.28 | 19 | 17.56 | 17.96 | 13.2207 | -0.1 (-0.55%) | 9,180,650 |
| 1 May 2015 | HKD | 18.06 | 18.06 | 18.06 | 18.06 | 13.2944 | 0.0 (0.0%) | 0 |
| 30 Apr 2015 | HKD | 18.8 | 18.84 | 17.98 | 18.06 | 13.2944 | -0.66 (-3.53%) | 5,171,200 |
| 29 Apr 2015 | HKD | 18.52 | 19.08 | 18.52 | 18.72 | 13.7802 | -0.12 (-0.64%) | 4,176,714 |
| 28 Apr 2015 | HKD | 19.18 | 19.18 | 18.3 | 18.84 | 13.8685 | -0.16 (-0.84%) | 6,099,385 |
| 27 Apr 2015 | HKD | 18.26 | 19 | 18.1 | 19 | 13.9863 | +1.66 (+9.57%) | 22,799,068 |
| 24 Apr 2015 | HKD | 17.96 | 17.96 | 16.6 | 17.34 | 12.7644 | -0.38 (-2.14%) | 5,001,800 |
| 23 Apr 2015 | HKD | 17.98 | 18.38 | 17.6 | 17.72 | 13.0441 | -0.28 (-1.56%) | 5,598,500 |
| 22 Apr 2015 | HKD | 16.78 | 18.18 | 16.78 | 18 | 13.2502 | +1.22 (+7.27%) | 7,736,090 |
| 21 Apr 2015 | HKD | 16.5 | 17.24 | 16.5 | 16.78 | 12.3521 | +0.5 (+3.07%) | 6,083,170 |
| 20 Apr 2015 | HKD | 16.88 | 17.88 | 16.2 | 16.28 | 11.9841 | -0.72 (-4.24%) | 8,859,200 |
| 17 Apr 2015 | HKD | 17.5 | 17.5 | 16.98 | 17 | 12.5141 | -0.44 (-2.52%) | 4,654,985 |
| 16 Apr 2015 | HKD | 16.88 | 17.74 | 16.6 | 17.44 | 12.838 | +1.12 (+6.86%) | 5,494,546 |
| 15 Apr 2015 | HKD | 17.18 | 17.9 | 16.22 | 16.32 | 12.0135 | -0.86 (-5.01%) | 10,019,900 |
| 14 Apr 2015 | HKD | 17.8 | 18.22 | 17.06 | 17.18 | 12.6466 | -0.82 (-4.56%) | 10,261,208 |
| 13 Apr 2015 | HKD | 17.52 | 18.32 | 17.5 | 18 | 13.2502 | +0.5 (+2.86%) | 4,883,693 |
| 10 Apr 2015 | HKD | 18 | 18 | 16.78 | 17.5 | 12.8821 | +0.02 (+0.11%) | 9,595,300 |
