| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2015 | HKD | 12.9 | 13 | 12.5 | 12.58 | 10.4833 | -0.26 (-2.02%) | 294,600 |
| 5 Aug 2015 | HKD | 12.94 | 13.06 | 12.8 | 12.84 | 10.7 | -0.16 (-1.23%) | 352,800 |
| 4 Aug 2015 | HKD | 12.9 | 13.14 | 12.5 | 13 | 10.8333 | +0.12 (+0.93%) | 564,600 |
| 3 Aug 2015 | HKD | 13.5 | 13.5 | 12.76 | 12.88 | 10.7333 | -0.62 (-4.59%) | 559,800 |
| 31 Jul 2015 | HKD | 13.5 | 13.98 | 13.36 | 13.5 | 11.25 | -0.14 (-1.03%) | 179,400 |
| 30 Jul 2015 | HKD | 14 | 14.08 | 13.6 | 13.64 | 11.3667 | -0.28 (-2.01%) | 427,200 |
| 29 Jul 2015 | HKD | 14.3 | 14.32 | 13.3 | 13.92 | 11.6 | +0.16 (+1.16%) | 591,000 |
| 28 Jul 2015 | HKD | 13 | 14.66 | 12.12 | 13.76 | 11.4667 | +0.62 (+4.72%) | 2,685,600 |
| 27 Jul 2015 | HKD | 15.02 | 15.02 | 13 | 13.14 | 10.95 | -1.96 (-12.98%) | 1,395,000 |
| 24 Jul 2015 | HKD | 15.12 | 15.38 | 14.96 | 15.1 | 12.5833 | -0.02 (-0.13%) | 420,600 |
| 23 Jul 2015 | HKD | 14.8 | 15.48 | 14.5 | 15.12 | 12.6 | +0.12 (+0.80%) | 772,200 |
| 22 Jul 2015 | HKD | 15.04 | 15.56 | 14.96 | 15 | 12.5 | -0.38 (-2.47%) | 468,000 |
| 21 Jul 2015 | HKD | 15.72 | 15.9 | 15.2 | 15.38 | 12.8167 | -0.26 (-1.66%) | 991,800 |
| 20 Jul 2015 | HKD | 15.58 | 15.88 | 15.02 | 15.64 | 13.0333 | +0.4 (+2.62%) | 977,400 |
| 17 Jul 2015 | HKD | 14.42 | 15.24 | 14.06 | 15.24 | 12.7 | +0.84 (+5.83%) | 1,426,200 |
| 16 Jul 2015 | HKD | 14.34 | 14.92 | 13.32 | 14.4 | 12 | +0.08 (+0.56%) | 2,109,000 |
| 15 Jul 2015 | HKD | 16.36 | 16.36 | 12.9 | 14.32 | 11.9333 | -1.68 (-10.50%) | 5,219,400 |
| 14 Jul 2015 | HKD | 16.98 | 16.98 | 15.88 | 16 | 13.3333 | -0.44 (-2.68%) | 2,119,200 |
| 13 Jul 2015 | HKD | 15.6 | 17.12 | 15.6 | 16.44 | 13.7 | +0.26 (+1.61%) | 4,152,600 |
| 10 Jul 2015 | HKD | 15 | 19.5 | 15 | 16.18 | 13.4833 | +1.18 (+7.87%) | 6,527,400 |
| 9 Jul 2015 | HKD | 8.8 | 15.02 | 8.65 | 15 | 12.5 | +6.39 (+74.22%) | 11,271,600 |
| 8 Jul 2015 | HKD | 10.48 | 10.5 | 6.8 | 8.61 | 7.175 | -2.23 (-20.57%) | 16,843,200 |
| 7 Jul 2015 | HKD | 15.5 | 15.5 | 10 | 10.84 | 9.0333 | -4.42 (-28.96%) | 11,865,600 |
| 6 Jul 2015 | HKD | 18.78 | 19.1 | 11.28 | 15.26 | 12.7167 | -2.74 (-15.22%) | 5,774,400 |
| 3 Jul 2015 | HKD | 20.05 | 20.4 | 16.8 | 18 | 15 | -2.4 (-11.76%) | 3,802,800 |
| 2 Jul 2015 | HKD | 21.5 | 22.15 | 20 | 20.4 | 17 | -0.8 (-3.77%) | 1,794,868 |
| 1 Jul 2015 | HKD | 21.2 | 21.2 | 21.2 | 21.2 | 17.6667 | 0.0 (0.0%) | 0 |
| 30 Jun 2015 | HKD | 21.9 | 23.55 | 21.15 | 21.2 | 17.6667 | -0.75 (-3.42%) | 3,051,000 |
| 29 Jun 2015 | HKD | 25.5 | 25.55 | 20.3 | 21.95 | 18.2917 | -3.55 (-13.92%) | 2,992,800 |
| 26 Jun 2015 | HKD | 27.5 | 27.85 | 25.5 | 25.5 | 21.25 | -2 (-7.27%) | 1,523,760 |
