| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2015 | HKD | 14.92 | 15 | 14.58 | 14.88 | 14.88 | -0.06 (-0.40%) | 3,981,228 |
| 1 Apr 2015 | HKD | 14.74 | 14.96 | 14.44 | 14.94 | 14.94 | +0.34 (+2.33%) | 5,314,326 |
| 31 Mar 2015 | HKD | 14.98 | 15.02 | 14.52 | 14.6 | 14.6 | -0.42 (-2.80%) | 5,331,302 |
| 30 Mar 2015 | HKD | 15.36 | 15.36 | 14.8 | 15.02 | 15.02 | -0.06 (-0.40%) | 5,902,248 |
| 27 Mar 2015 | HKD | 15 | 15.18 | 14.86 | 15.08 | 15.08 | +0.06 (+0.40%) | 1,666,917 |
| 26 Mar 2015 | HKD | 14.9 | 15.24 | 14.9 | 15.02 | 15.02 | 0.0 (0.0%) | 1,806,260 |
| 25 Mar 2015 | HKD | 14.82 | 15.26 | 14.74 | 15.02 | 15.02 | +0.2 (+1.35%) | 4,038,145 |
| 24 Mar 2015 | HKD | 14.54 | 15.06 | 14.54 | 14.82 | 14.82 | -0.06 (-0.40%) | 4,194,155 |
| 23 Mar 2015 | HKD | 15.02 | 15.24 | 14.78 | 14.88 | 14.88 | -0.2 (-1.33%) | 2,841,235 |
| 20 Mar 2015 | HKD | 14.8 | 15.16 | 14.64 | 15.08 | 15.08 | +0.4 (+2.72%) | 7,915,545 |
| 19 Mar 2015 | HKD | 14.5 | 14.84 | 14.4 | 14.68 | 14.68 | +0.3 (+2.09%) | 9,712,783 |
| 18 Mar 2015 | HKD | 14.28 | 14.68 | 14.1 | 14.38 | 14.38 | +0.42 (+3.01%) | 8,894,997 |
| 17 Mar 2015 | HKD | 14.7 | 14.8 | 13.86 | 13.96 | 13.96 | -0.32 (-2.24%) | 4,835,020 |
| 16 Mar 2015 | HKD | 14.18 | 14.44 | 14.04 | 14.28 | 14.28 | -0.32 (-2.19%) | 8,169,460 |
| 13 Mar 2015 | HKD | 15 | 15.3 | 14.46 | 14.6 | 14.6 | -0.28 (-1.88%) | 5,086,541 |
| 12 Mar 2015 | HKD | 14.8 | 14.98 | 14.26 | 14.88 | 14.88 | +0.12 (+0.81%) | 9,093,047 |
| 11 Mar 2015 | HKD | 14.8 | 14.84 | 14.38 | 14.76 | 14.76 | -0.4 (-2.64%) | 8,961,217 |
| 10 Mar 2015 | HKD | 16 | 16 | 15.06 | 15.16 | 15.16 | -0.86 (-5.37%) | 11,552,843 |
| 9 Mar 2015 | HKD | 16.66 | 16.66 | 15.92 | 16.02 | 16.02 | -0.32 (-1.96%) | 9,115,755 |
| 6 Mar 2015 | HKD | 16.58 | 16.76 | 16.3 | 16.34 | 16.34 | -0.42 (-2.51%) | 4,620,587 |
| 5 Mar 2015 | HKD | 16.8 | 17.16 | 16.52 | 16.76 | 16.76 | -0.42 (-2.44%) | 7,173,273 |
| 4 Mar 2015 | HKD | 17.56 | 17.56 | 17.04 | 17.18 | 17.18 | -1.3 (-7.03%) | 9,216,180 |
| 3 Mar 2015 | HKD | 18.08 | 18.86 | 18.04 | 18.48 | 18.48 | +0.58 (+3.24%) | 12,323,646 |
| 2 Mar 2015 | HKD | 17.98 | 18.08 | 17.6 | 17.9 | 17.9 | -0.06 (-0.33%) | 7,279,171 |
| 27 Feb 2015 | HKD | 17.68 | 18.02 | 17.68 | 17.96 | 17.96 | +0.36 (+2.05%) | 8,565,614 |
| 26 Feb 2015 | HKD | 17.78 | 17.8 | 17.56 | 17.6 | 17.6 | -0.08 (-0.45%) | 10,852,352 |
| 25 Feb 2015 | HKD | 18.5 | 18.68 | 17.48 | 17.68 | 17.68 | -1.38 (-7.24%) | 16,834,114 |
| 24 Feb 2015 | HKD | 19.34 | 19.5 | 18.86 | 19.06 | 19.06 | -0.38 (-1.95%) | 6,560,772 |
| 23 Feb 2015 | HKD | 19.56 | 19.6 | 19.28 | 19.44 | 19.44 | -0.04 (-0.21%) | 4,451,506 |
| 20 Feb 2015 | HKD | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.0 (0.0%) | 0 |
