| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2015 | HKD | 15.28 | 15.28 | 14.8 | 14.84 | 14.84 | -0.04 (-0.27%) | 4,327,600 |
| 13 May 2015 | HKD | 14.8 | 14.98 | 14.8 | 14.88 | 14.88 | -0.04 (-0.27%) | 3,009,041 |
| 12 May 2015 | HKD | 14.74 | 15 | 14.74 | 14.92 | 14.92 | -0.02 (-0.13%) | 4,148,749 |
| 11 May 2015 | HKD | 15.3 | 15.3 | 14.8 | 14.94 | 14.94 | -0.04 (-0.27%) | 3,433,483 |
| 8 May 2015 | HKD | 14.84 | 15.18 | 14.8 | 14.98 | 14.98 | +0.14 (+0.94%) | 5,373,838 |
| 7 May 2015 | HKD | 15.34 | 15.34 | 14.8 | 14.84 | 14.84 | -0.34 (-2.24%) | 5,385,000 |
| 6 May 2015 | HKD | 15.4 | 15.56 | 15 | 15.18 | 15.18 | -0.24 (-1.56%) | 10,680,796 |
| 5 May 2015 | HKD | 15.26 | 15.5 | 15.1 | 15.42 | 15.42 | +0.32 (+2.12%) | 12,788,810 |
| 4 May 2015 | HKD | 14.86 | 15.12 | 14.52 | 15.1 | 15.1 | +0.4 (+2.72%) | 11,922,200 |
| 1 May 2015 | HKD | 14.7 | 14.7 | 14.7 | 14.7 | 14.7 | 0.0 (0.0%) | 0 |
| 30 Apr 2015 | HKD | 14.52 | 14.88 | 14.42 | 14.7 | 14.7 | -0.02 (-0.14%) | 5,778,108 |
| 29 Apr 2015 | HKD | 15 | 15.18 | 14.5 | 14.72 | 14.72 | -0.4 (-2.65%) | 9,910,814 |
| 28 Apr 2015 | HKD | 15.08 | 15.16 | 14.72 | 15.12 | 15.12 | -0.1 (-0.66%) | 5,327,782 |
| 27 Apr 2015 | HKD | 14.86 | 15.28 | 14.86 | 15.22 | 15.22 | +0.3 (+2.01%) | 4,403,980 |
| 24 Apr 2015 | HKD | 14.08 | 14.96 | 14.08 | 14.92 | 14.92 | +0.62 (+4.34%) | 9,608,859 |
| 23 Apr 2015 | HKD | 14.58 | 14.68 | 14.22 | 14.3 | 14.3 | -0.42 (-2.85%) | 8,547,125 |
| 22 Apr 2015 | HKD | 14.86 | 14.86 | 14.56 | 14.72 | 14.72 | -0.16 (-1.08%) | 4,576,271 |
| 21 Apr 2015 | HKD | 14.56 | 15 | 14.56 | 14.88 | 14.88 | +0.26 (+1.78%) | 5,054,465 |
| 20 Apr 2015 | HKD | 14.96 | 14.96 | 14.58 | 14.62 | 14.62 | -0.42 (-2.79%) | 4,609,100 |
| 17 Apr 2015 | HKD | 15 | 15.12 | 14.76 | 15.04 | 15.04 | +0.02 (+0.13%) | 7,377,166 |
| 16 Apr 2015 | HKD | 14.74 | 15.18 | 14.56 | 15.02 | 15.02 | +0.2 (+1.35%) | 8,383,354 |
| 15 Apr 2015 | HKD | 15.26 | 15.38 | 14.8 | 14.82 | 14.82 | -0.9 (-5.73%) | 11,470,480 |
| 14 Apr 2015 | HKD | 16.6 | 16.6 | 15.5 | 15.72 | 15.72 | -0.64 (-3.91%) | 7,057,466 |
| 13 Apr 2015 | HKD | 16.8 | 17 | 16.18 | 16.36 | 16.36 | -0.52 (-3.08%) | 7,012,442 |
| 10 Apr 2015 | HKD | 17.12 | 17.3 | 16.7 | 16.88 | 16.88 | +0.2 (+1.20%) | 8,795,410 |
| 9 Apr 2015 | HKD | 16.8 | 17.7 | 16.22 | 16.68 | 16.68 | +0.86 (+5.44%) | 11,678,721 |
| 8 Apr 2015 | HKD | 15.26 | 15.98 | 14.92 | 15.82 | 15.82 | +0.94 (+6.32%) | 11,648,094 |
| 7 Apr 2015 | HKD | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.0 (0.0%) | 0 |
| 6 Apr 2015 | HKD | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.0 (0.0%) | 0 |
| 3 Apr 2015 | HKD | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.0 (0.0%) | 0 |
