| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2015 | HKD | 27.9 | 27.9 | 27.05 | 27.5 | 22.9167 | +0.15 (+0.55%) | 175,200 |
| 24 Jun 2015 | HKD | 28 | 29.1 | 27.25 | 27.35 | 22.7917 | -0.6 (-2.15%) | 500,400 |
| 23 Jun 2015 | HKD | 27.2 | 28.2 | 27.1 | 27.95 | 23.2917 | +1.2 (+4.49%) | 711,600 |
| 22 Jun 2015 | HKD | 25.5 | 27.6 | 25.5 | 26.75 | 22.2917 | -0.15 (-0.56%) | 943,200 |
| 19 Jun 2015 | HKD | 27.3 | 27.95 | 26.7 | 26.9 | 22.4167 | -0.15 (-0.55%) | 602,400 |
| 18 Jun 2015 | HKD | 28.75 | 29 | 26.8 | 27.05 | 22.5417 | -0.95 (-3.39%) | 1,167,600 |
| 17 Jun 2015 | HKD | 25.6 | 29 | 25.6 | 28 | 23.3333 | +2.4 (+9.38%) | 1,791,000 |
| 16 Jun 2015 | HKD | 24.9 | 25.7 | 23.45 | 25.6 | 21.3333 | +0.7 (+2.81%) | 1,995,600 |
| 15 Jun 2015 | HKD | 27.15 | 27.15 | 24.7 | 24.9 | 20.75 | -2.25 (-8.29%) | 3,143,400 |
| 12 Jun 2015 | HKD | 26.65 | 27.2 | 26.1 | 27.15 | 22.625 | +0.55 (+2.07%) | 776,400 |
| 11 Jun 2015 | HKD | 27 | 27.4 | 26.2 | 26.6 | 22.1667 | +0.85 (+3.30%) | 779,520 |
| 10 Jun 2015 | HKD | 24.2 | 27.5 | 24.2 | 25.75 | 21.4583 | +0.85 (+3.41%) | 1,435,200 |
| 9 Jun 2015 | HKD | 27.4 | 28 | 23.65 | 24.9 | 20.75 | -2.65 (-9.62%) | 2,743,536 |
| 8 Jun 2015 | HKD | 30 | 30 | 27.35 | 27.55 | 22.9583 | -2.45 (-8.17%) | 1,969,800 |
| 5 Jun 2015 | HKD | 29.75 | 30.9 | 29.15 | 30 | 25 | 0.0 (0.0%) | 652,800 |
| 4 Jun 2015 | HKD | 30.55 | 30.55 | 28.5 | 30 | 25 | -0.95 (-3.07%) | 1,555,800 |
| 3 Jun 2015 | HKD | 32.05 | 32.35 | 30.05 | 30.95 | 25.7917 | -0.85 (-2.67%) | 1,276,800 |
| 2 Jun 2015 | HKD | 32.9 | 33.8 | 30.8 | 31.8 | 26.5 | -0.6 (-1.85%) | 1,662,600 |
| 1 Jun 2015 | HKD | 32 | 33.05 | 31.1 | 32.4 | 27 | +0.45 (+1.41%) | 2,454,600 |
| 29 May 2015 | HKD | 29.9 | 32.35 | 29.5 | 31.95 | 26.625 | +3.35 (+11.71%) | 4,828,800 |
| 28 May 2015 | HKD | 26.65 | 31 | 26.65 | 28.6 | 23.8333 | +1.95 (+7.32%) | 5,653,800 |
| 27 May 2015 | HKD | 26.95 | 27.75 | 25.5 | 26.65 | 22.2083 | -0.15 (-0.56%) | 2,284,200 |
| 26 May 2015 | HKD | 24.5 | 27.3 | 24 | 26.8 | 22.3333 | +3.25 (+13.80%) | 5,067,000 |
| 25 May 2015 | HKD | 23.55 | 23.55 | 23.55 | 23.55 | 19.625 | 0.0 (0.0%) | 0 |
| 22 May 2015 | HKD | 23 | 23.6 | 22.6 | 23.55 | 19.625 | +0.55 (+2.39%) | 802,200 |
| 21 May 2015 | HKD | 24.55 | 24.55 | 22.5 | 23 | 19.1667 | -0.9 (-3.77%) | 2,079,600 |
| 20 May 2015 | HKD | 22.95 | 23.95 | 22.5 | 23.9 | 19.9167 | +0.95 (+4.14%) | 1,318,200 |
| 19 May 2015 | HKD | 23.5 | 23.6 | 22.65 | 22.95 | 19.125 | -0.15 (-0.65%) | 1,296,000 |
| 18 May 2015 | HKD | 24 | 24 | 22 | 23.1 | 19.25 | -0.25 (-1.07%) | 2,325,000 |
| 15 May 2015 | HKD | 25 | 25 | 22.8 | 23.35 | 19.4583 | -0.55 (-2.30%) | 1,153,200 |
