| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2015 | HKD | 16.52 | 16.58 | 16.16 | 16.32 | 16.32 | +0.12 (+0.74%) | 5,538,753 |
| 5 Aug 2015 | HKD | 16.02 | 16.76 | 15.96 | 16.2 | 16.2 | +0.38 (+2.40%) | 8,467,074 |
| 4 Aug 2015 | HKD | 15.86 | 15.9 | 15.44 | 15.82 | 15.82 | -0.04 (-0.25%) | 3,387,225 |
| 3 Aug 2015 | HKD | 16.16 | 16.44 | 15.5 | 15.86 | 15.86 | -0.6 (-3.65%) | 9,121,800 |
| 31 Jul 2015 | HKD | 16.38 | 17.2 | 16.32 | 16.46 | 16.46 | +0.54 (+3.39%) | 9,941,000 |
| 30 Jul 2015 | HKD | 15.88 | 16.14 | 15.84 | 15.92 | 15.92 | +0.04 (+0.25%) | 3,326,306 |
| 29 Jul 2015 | HKD | 15.8 | 16 | 15.6 | 15.88 | 15.88 | +0.38 (+2.45%) | 5,321,355 |
| 28 Jul 2015 | HKD | 15.64 | 15.84 | 15 | 15.5 | 15.5 | -0.4 (-2.52%) | 7,641,066 |
| 27 Jul 2015 | HKD | 16.82 | 16.82 | 15.72 | 15.9 | 15.9 | -1.08 (-6.36%) | 9,352,471 |
| 24 Jul 2015 | HKD | 16.6 | 17.26 | 16.6 | 16.98 | 16.98 | +0.16 (+0.95%) | 8,426,481 |
| 23 Jul 2015 | HKD | 16.42 | 16.94 | 16.08 | 16.82 | 16.82 | +1 (+6.32%) | 10,217,098 |
| 22 Jul 2015 | HKD | 16.3 | 16.3 | 15.78 | 15.82 | 15.82 | -0.28 (-1.74%) | 3,578,859 |
| 21 Jul 2015 | HKD | 16.18 | 16.28 | 15.7 | 16.1 | 16.1 | -0.06 (-0.37%) | 3,541,672 |
| 20 Jul 2015 | HKD | 16.24 | 16.52 | 16 | 16.16 | 16.16 | -0.12 (-0.74%) | 3,386,244 |
| 17 Jul 2015 | HKD | 15.68 | 16.52 | 15.68 | 16.28 | 16.28 | +0.22 (+1.37%) | 4,863,227 |
| 16 Jul 2015 | HKD | 16.12 | 16.2 | 15.86 | 16.06 | 16.06 | -0.14 (-0.86%) | 6,488,638 |
| 15 Jul 2015 | HKD | 16.66 | 16.92 | 16.12 | 16.2 | 16.2 | -0.76 (-4.48%) | 10,779,072 |
| 14 Jul 2015 | HKD | 17.1 | 17.82 | 16.78 | 16.96 | 16.96 | -0.34 (-1.97%) | 16,556,960 |
| 13 Jul 2015 | HKD | 15.86 | 17.36 | 15.3 | 17.3 | 17.3 | +1.12 (+6.92%) | 14,248,800 |
| 10 Jul 2015 | HKD | 15.6 | 16.9 | 15.14 | 16.18 | 16.18 | +0.54 (+3.45%) | 13,474,364 |
| 9 Jul 2015 | HKD | 14.66 | 15.92 | 14.4 | 15.64 | 15.64 | +1.16 (+8.01%) | 13,504,042 |
| 8 Jul 2015 | HKD | 15.28 | 15.28 | 14.2 | 14.48 | 14.48 | -0.28 (-1.90%) | 9,578,146 |
| 7 Jul 2015 | HKD | 15.1 | 15.46 | 14.54 | 14.76 | 14.76 | +0.24 (+1.65%) | 15,875,549 |
| 6 Jul 2015 | HKD | 14.7 | 15 | 14.2 | 14.52 | 14.52 | -0.24 (-1.63%) | 9,465,541 |
| 3 Jul 2015 | HKD | 15 | 15.06 | 14.52 | 14.76 | 14.76 | +0.06 (+0.41%) | 8,587,162 |
| 2 Jul 2015 | HKD | 13.8 | 15.2 | 13.74 | 14.7 | 14.7 | +2.02 (+15.93%) | 27,837,270 |
| 1 Jul 2015 | HKD | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.0 (0.0%) | 0 |
| 30 Jun 2015 | HKD | 13.1 | 13.1 | 12.66 | 12.68 | 12.68 | -0.12 (-0.94%) | 11,166,674 |
| 29 Jun 2015 | HKD | 13.4 | 13.52 | 12.62 | 12.8 | 12.8 | -0.62 (-4.62%) | 6,736,943 |
| 26 Jun 2015 | HKD | 13.96 | 14.16 | 13.4 | 13.42 | 13.42 | -0.22 (-1.61%) | 3,650,000 |
