| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2015 | HKD | 35.1 | 35.25 | 34.4 | 34.75 | 34.75 | -0.55 (-1.56%) | 1,075,307 |
| 25 Jun 2015 | HKD | 35.45 | 35.7 | 35.25 | 35.3 | 35.3 | -0.15 (-0.42%) | 4,549,464 |
| 24 Jun 2015 | HKD | 35.6 | 35.8 | 35.3 | 35.45 | 35.45 | 0.0 (0.0%) | 1,533,798 |
| 23 Jun 2015 | HKD | 35 | 35.6 | 34.85 | 35.45 | 35.45 | +0.45 (+1.29%) | 5,008,690 |
| 22 Jun 2015 | HKD | 35.2 | 35.2 | 34.65 | 35 | 35 | +0.2 (+0.57%) | 2,117,112 |
| 19 Jun 2015 | HKD | 34.9 | 35.5 | 34.6 | 34.8 | 34.8 | 0.0 (0.0%) | 1,500,812 |
| 18 Jun 2015 | HKD | 34.2 | 35 | 33.95 | 34.8 | 34.8 | +0.3 (+0.87%) | 1,619,365 |
| 17 Jun 2015 | HKD | 33.95 | 34.95 | 33.95 | 34.5 | 34.5 | +0.25 (+0.73%) | 1,458,997 |
| 16 Jun 2015 | HKD | 34.5 | 34.95 | 33.95 | 34.25 | 34.25 | -0.2 (-0.58%) | 1,840,116 |
| 15 Jun 2015 | HKD | 34.5 | 34.7 | 34 | 34.45 | 34.45 | -0.5 (-1.43%) | 1,059,032 |
| 12 Jun 2015 | HKD | 34.55 | 35 | 34.45 | 34.95 | 34.95 | +0.6 (+1.75%) | 1,064,762 |
| 11 Jun 2015 | HKD | 34 | 34.75 | 34 | 34.35 | 34.35 | 0.0 (0.0%) | 989,357 |
| 10 Jun 2015 | HKD | 34.75 | 34.75 | 34.15 | 34.35 | 34.35 | -0.15 (-0.43%) | 0 |
| 9 Jun 2015 | HKD | 34.85 | 34.85 | 34.1 | 34.5 | 34.5 | -0.1 (-0.29%) | 0 |
| 8 Jun 2015 | HKD | 35.1 | 35.35 | 34.45 | 34.6 | 34.6 | -0.95 (-2.67%) | 0 |
| 5 Jun 2015 | HKD | 35.35 | 35.55 | 34.7 | 35.55 | 35.55 | +0.25 (+0.71%) | 6,007,582 |
| 4 Jun 2015 | HKD | 35.2 | 35.8 | 34.6 | 35.3 | 35.3 | +0.3 (+0.86%) | 3,019,076 |
| 3 Jun 2015 | HKD | 35 | 35.2 | 34.55 | 35 | 35 | +0.3 (+0.86%) | 2,172,434 |
| 2 Jun 2015 | HKD | 35.1 | 35.35 | 34.6 | 34.7 | 34.7 | -0.65 (-1.84%) | 2,535,695 |
| 1 Jun 2015 | HKD | 35.4 | 35.65 | 35 | 35.35 | 35.35 | +0.35 (+1%) | 2,871,405 |
| 29 May 2015 | HKD | 34.35 | 35.1 | 34.1 | 35 | 35 | +0.35 (+1.01%) | 8,949,062 |
| 28 May 2015 | HKD | 35.8 | 35.8 | 34.2 | 34.65 | 34.65 | -0.75 (-2.12%) | 3,460,036 |
| 27 May 2015 | HKD | 35.8 | 35.85 | 35.1 | 35.4 | 35.4 | -0.25 (-0.70%) | 2,738,551 |
| 26 May 2015 | HKD | 35.75 | 35.75 | 35.25 | 35.65 | 35.65 | +0.25 (+0.71%) | 13,616,449 |
| 25 May 2015 | HKD | 35.4 | 35.4 | 35.4 | 35.4 | 35.4 | 0.0 (0.0%) | 0 |
| 22 May 2015 | HKD | 34.5 | 35.4 | 34.4 | 35.4 | 35.4 | +0.9 (+2.61%) | 3,607,969 |
| 21 May 2015 | HKD | 34.2 | 34.5 | 33.85 | 34.5 | 34.5 | +0.15 (+0.44%) | 1,964,339 |
| 20 May 2015 | HKD | 34.5 | 34.5 | 34.1 | 34.35 | 34.35 | +0.4 (+1.18%) | 3,384,251 |
| 19 May 2015 | HKD | 33.45 | 34 | 33.45 | 33.95 | 33.95 | +0.35 (+1.04%) | 1,499,398 |
| 18 May 2015 | HKD | 34.05 | 34.1 | 33.1 | 33.6 | 33.6 | -0.5 (-1.47%) | 1,911,645 |
