| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2015 | HKD | 2.65 | 2.77 | 2.64 | 2.7 | 2.7 | +0.05 (+1.89%) | 6,990,000 |
| 20 Jul 2015 | HKD | 2.59 | 2.69 | 2.59 | 2.65 | 2.65 | +0.06 (+2.32%) | 14,387,500 |
| 17 Jul 2015 | HKD | 2.52 | 2.65 | 2.47 | 2.59 | 2.59 | +0.05 (+1.97%) | 10,750,000 |
| 16 Jul 2015 | HKD | 2.51 | 2.58 | 2.46 | 2.54 | 2.54 | +0.04 (+1.60%) | 8,150,000 |
| 15 Jul 2015 | HKD | 2.58 | 2.72 | 2.38 | 2.5 | 2.5 | -0.1 (-3.85%) | 9,167,500 |
| 14 Jul 2015 | HKD | 2.7 | 2.92 | 2.6 | 2.6 | 2.6 | -0.1 (-3.70%) | 12,277,500 |
| 13 Jul 2015 | HKD | 2.51 | 2.81 | 2.5 | 2.7 | 2.7 | +0.18 (+7.14%) | 6,407,500 |
| 10 Jul 2015 | HKD | 2.35 | 2.68 | 2.35 | 2.52 | 2.52 | +0.17 (+7.23%) | 20,882,500 |
| 9 Jul 2015 | HKD | 2.17 | 2.49 | 2.05 | 2.35 | 2.35 | +0.19 (+8.80%) | 13,270,000 |
| 8 Jul 2015 | HKD | 2.3 | 2.3 | 2 | 2.16 | 2.16 | -0.14 (-6.09%) | 9,887,992 |
| 7 Jul 2015 | HKD | 2.21 | 2.38 | 2.18 | 2.3 | 2.3 | +0.1 (+4.55%) | 23,518,680 |
| 6 Jul 2015 | HKD | 3.2 | 3.2 | 2.1 | 2.2 | 2.2 | -1 (-31.25%) | 27,237,500 |
| 3 Jul 2015 | HKD | 3.31 | 3.4 | 3.12 | 3.2 | 3.2 | -0.1 (-3.03%) | 13,230,000 |
| 2 Jul 2015 | HKD | 3.49 | 3.49 | 3.25 | 3.3 | 3.3 | -0.18 (-5.17%) | 9,852,500 |
| 1 Jul 2015 | HKD | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.0 (0.0%) | 0 |
| 30 Jun 2015 | HKD | 3.44 | 3.58 | 3.34 | 3.48 | 3.48 | +0.06 (+1.75%) | 6,267,500 |
| 29 Jun 2015 | HKD | 3.65 | 3.65 | 3.38 | 3.42 | 3.42 | -0.23 (-6.30%) | 6,525,000 |
| 26 Jun 2015 | HKD | 3.66 | 3.69 | 3.65 | 3.65 | 3.65 | -0.03 (-0.82%) | 4,112,500 |
| 25 Jun 2015 | HKD | 3.67 | 3.69 | 3.63 | 3.68 | 3.68 | 0.0 (0.0%) | 4,242,500 |
| 24 Jun 2015 | HKD | 3.68 | 3.71 | 3.62 | 3.68 | 3.68 | -0.01 (-0.27%) | 4,650,000 |
| 23 Jun 2015 | HKD | 3.7 | 3.74 | 3.66 | 3.69 | 3.69 | 0.0 (0.0%) | 5,067,500 |
| 22 Jun 2015 | HKD | 3.72 | 3.81 | 3.69 | 3.69 | 3.69 | -0.04 (-1.07%) | 5,057,500 |
| 19 Jun 2015 | HKD | 3.74 | 3.93 | 3.73 | 3.73 | 3.73 | +0.04 (+1.08%) | 5,325,000 |
| 18 Jun 2015 | HKD | 3.72 | 3.76 | 3.67 | 3.69 | 3.69 | -0.02 (-0.54%) | 4,050,000 |
| 17 Jun 2015 | HKD | 3.7 | 3.76 | 3.68 | 3.71 | 3.71 | +0.02 (+0.54%) | 4,165,000 |
| 16 Jun 2015 | HKD | 3.71 | 3.75 | 3.67 | 3.69 | 3.69 | -0.02 (-0.54%) | 3,970,000 |
| 15 Jun 2015 | HKD | 3.76 | 3.78 | 3.68 | 3.71 | 3.71 | -0.05 (-1.33%) | 4,125,000 |
| 12 Jun 2015 | HKD | 3.77 | 3.82 | 3.72 | 3.76 | 3.76 | -0.01 (-0.27%) | 4,157,500 |
| 11 Jun 2015 | HKD | 3.79 | 3.87 | 3.77 | 3.77 | 3.77 | -0.02 (-0.53%) | 4,452,500 |
| 10 Jun 2015 | HKD | 3.8 | 3.88 | 3.77 | 3.79 | 3.79 | -0.01 (-0.26%) | 4,500,000 |
