| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2015 | HKD | 14.16 | 14.16 | 13.6 | 13.64 | 13.64 | -0.5 (-3.54%) | 4,954,000 |
| 24 Jun 2015 | HKD | 14.28 | 14.38 | 14 | 14.14 | 14.14 | +0.14 (+1.00%) | 4,279,381 |
| 23 Jun 2015 | HKD | 14.26 | 14.5 | 13.88 | 14 | 14 | -0.24 (-1.69%) | 4,290,839 |
| 22 Jun 2015 | HKD | 14 | 14.24 | 14 | 14.24 | 14.24 | +0.1 (+0.71%) | 3,180,495 |
| 19 Jun 2015 | HKD | 14.22 | 14.32 | 13.98 | 14.14 | 14.14 | +0.14 (+1.00%) | 3,422,718 |
| 18 Jun 2015 | HKD | 13.8 | 14.16 | 13.7 | 14 | 14 | +0.3 (+2.19%) | 1,876,800 |
| 17 Jun 2015 | HKD | 13.82 | 13.84 | 13.5 | 13.7 | 13.7 | -0.12 (-0.87%) | 3,228,940 |
| 16 Jun 2015 | HKD | 13.62 | 13.9 | 13.62 | 13.82 | 13.82 | +0.12 (+0.88%) | 1,979,400 |
| 15 Jun 2015 | HKD | 13.58 | 13.94 | 13.54 | 13.7 | 13.7 | -0.16 (-1.15%) | 2,452,285 |
| 12 Jun 2015 | HKD | 13.8 | 13.9 | 13.7 | 13.86 | 13.86 | +0.02 (+0.14%) | 1,855,200 |
| 11 Jun 2015 | HKD | 13.88 | 13.96 | 13.66 | 13.84 | 13.84 | -0.02 (-0.14%) | 3,537,110 |
| 10 Jun 2015 | HKD | 13.62 | 14.1 | 13.62 | 13.86 | 13.86 | +0.08 (+0.58%) | 4,246,700 |
| 9 Jun 2015 | HKD | 14.1 | 14.22 | 13.68 | 13.78 | 13.78 | -0.44 (-3.09%) | 4,604,500 |
| 8 Jun 2015 | HKD | 14 | 14.6 | 14 | 14.22 | 14.22 | -0.18 (-1.25%) | 2,852,636 |
| 5 Jun 2015 | HKD | 14.66 | 14.76 | 14.3 | 14.4 | 14.4 | +0.2 (+1.41%) | 11,241,980 |
| 4 Jun 2015 | HKD | 13.36 | 14.4 | 13.32 | 14.2 | 14.2 | +0.84 (+6.29%) | 10,243,200 |
| 3 Jun 2015 | HKD | 13.48 | 13.48 | 13.18 | 13.36 | 13.36 | -0.02 (-0.15%) | 2,717,919 |
| 2 Jun 2015 | HKD | 13.8 | 13.8 | 13.2 | 13.38 | 13.38 | -0.2 (-1.47%) | 8,626,600 |
| 1 Jun 2015 | HKD | 14 | 14.18 | 13.52 | 13.58 | 13.58 | -0.52 (-3.69%) | 12,892,236 |
| 29 May 2015 | HKD | 14.8 | 14.8 | 14.06 | 14.1 | 14.1 | -0.44 (-3.03%) | 10,878,124 |
| 28 May 2015 | HKD | 14.92 | 15 | 14.52 | 14.54 | 14.54 | -0.3 (-2.02%) | 7,859,600 |
| 27 May 2015 | HKD | 14.9 | 15.2 | 14.82 | 14.84 | 14.84 | -0.1 (-0.67%) | 6,362,591 |
| 26 May 2015 | HKD | 15.22 | 15.32 | 14.94 | 14.94 | 14.94 | -0.18 (-1.19%) | 13,391,791 |
| 25 May 2015 | HKD | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.0 (0.0%) | 0 |
| 22 May 2015 | HKD | 15.18 | 15.3 | 14.9 | 15.12 | 15.12 | +0.18 (+1.20%) | 4,096,308 |
| 21 May 2015 | HKD | 14.78 | 15.04 | 14.78 | 14.94 | 14.94 | +0.18 (+1.22%) | 2,391,073 |
| 20 May 2015 | HKD | 15.12 | 15.12 | 14.66 | 14.76 | 14.76 | -0.3 (-1.99%) | 8,536,971 |
| 19 May 2015 | HKD | 14.74 | 15.3 | 14.74 | 15.06 | 15.06 | -0.06 (-0.40%) | 4,760,835 |
| 18 May 2015 | HKD | 15.1 | 15.26 | 14.86 | 15.12 | 15.12 | +0.02 (+0.13%) | 2,922,350 |
| 15 May 2015 | HKD | 15.1 | 15.2 | 14.74 | 15.1 | 15.1 | +0.26 (+1.75%) | 2,866,373 |
