| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2015 | HKD | 17.38 | 19.2 | 16.38 | 17.48 | 12.8674 | +0.1 (+0.58%) | 13,884,819 |
| 8 Apr 2015 | HKD | 16.34 | 18.24 | 16.34 | 17.38 | 12.7938 | +1.42 (+8.90%) | 18,909,239 |
| 7 Apr 2015 | HKD | 15.96 | 15.96 | 15.96 | 15.96 | 11.7485 | 0.0 (0.0%) | 0 |
| 6 Apr 2015 | HKD | 15.96 | 15.96 | 15.96 | 15.96 | 11.7485 | 0.0 (0.0%) | 0 |
| 3 Apr 2015 | HKD | 15.96 | 15.96 | 15.96 | 15.96 | 11.7485 | 0.0 (0.0%) | 0 |
| 2 Apr 2015 | HKD | 15.38 | 15.98 | 15.18 | 15.96 | 11.7485 | +0.62 (+4.04%) | 9,107,300 |
| 1 Apr 2015 | HKD | 14.8 | 15.36 | 14.5 | 15.34 | 11.2921 | +0.76 (+5.21%) | 20,464,950 |
| 31 Mar 2015 | HKD | 15.1 | 15.46 | 14.32 | 14.58 | 10.7327 | -0.48 (-3.19%) | 15,327,022 |
| 30 Mar 2015 | HKD | 13.5 | 15.2 | 13.5 | 15.06 | 11.086 | +2 (+15.31%) | 26,844,400 |
| 27 Mar 2015 | HKD | 12.32 | 13.1 | 12.14 | 13.06 | 9.6138 | +0.68 (+5.49%) | 8,445,273 |
| 26 Mar 2015 | HKD | 12.3 | 12.44 | 12.06 | 12.38 | 9.1132 | +0.18 (+1.48%) | 1,767,116 |
| 25 Mar 2015 | HKD | 12.38 | 12.42 | 12.14 | 12.2 | 8.9807 | -0.14 (-1.13%) | 2,562,400 |
| 24 Mar 2015 | HKD | 12.12 | 12.5 | 12.12 | 12.34 | 9.0837 | +0.16 (+1.31%) | 2,992,213 |
| 23 Mar 2015 | HKD | 11.86 | 12.2 | 11.86 | 12.18 | 8.966 | +0.3 (+2.53%) | 4,155,022 |
| 20 Mar 2015 | HKD | 11.8 | 11.96 | 11.68 | 11.88 | 8.7451 | +0.02 (+0.17%) | 3,979,239 |
| 19 Mar 2015 | HKD | 11.78 | 11.9 | 11.68 | 11.86 | 8.7304 | +0.2 (+1.72%) | 3,740,300 |
| 18 Mar 2015 | HKD | 11.46 | 11.86 | 11.38 | 11.66 | 8.5832 | +0.3 (+2.64%) | 4,111,072 |
| 17 Mar 2015 | HKD | 11.62 | 11.66 | 11.26 | 11.36 | 8.3623 | -0.18 (-1.56%) | 3,427,833 |
| 16 Mar 2015 | HKD | 11.42 | 11.62 | 11.3 | 11.54 | 8.4948 | +0.12 (+1.05%) | 1,642,000 |
| 13 Mar 2015 | HKD | 11.7 | 11.94 | 11.26 | 11.42 | 8.4065 | -0.44 (-3.71%) | 5,035,500 |
| 12 Mar 2015 | HKD | 12.16 | 12.16 | 11.84 | 11.86 | 8.7304 | -0.16 (-1.33%) | 1,546,200 |
| 11 Mar 2015 | HKD | 12.1 | 12.68 | 11.78 | 12.02 | 8.8482 | -0.28 (-2.28%) | 6,291,121 |
| 10 Mar 2015 | HKD | 12.76 | 12.84 | 12.18 | 12.3 | 9.0543 | -0.34 (-2.69%) | 4,478,832 |
| 9 Mar 2015 | HKD | 12.9 | 12.9 | 12.44 | 12.64 | 9.3046 | -0.32 (-2.47%) | 5,452,200 |
| 6 Mar 2015 | HKD | 11.92 | 13.06 | 11.92 | 12.96 | 9.5401 | +1.06 (+8.91%) | 14,228,800 |
| 5 Mar 2015 | HKD | 11.96 | 12.04 | 11.7 | 11.9 | 8.7598 | -0.04 (-0.34%) | 2,983,400 |
| 4 Mar 2015 | HKD | 11.98 | 12.18 | 11.7 | 11.94 | 8.7893 | -0.02 (-0.17%) | 3,642,200 |
| 3 Mar 2015 | HKD | 11.84 | 12.26 | 11.82 | 11.96 | 8.804 | +0.18 (+1.53%) | 13,663,000 |
| 2 Mar 2015 | HKD | 11.52 | 12.1 | 11.46 | 11.78 | 8.6715 | +0.44 (+3.88%) | 11,057,250 |
| 27 Feb 2015 | HKD | 11.86 | 11.88 | 11.32 | 11.34 | 8.3476 | -0.42 (-3.57%) | 9,740,200 |
