| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2015 | HKD | 24 | 25 | 23.3 | 23.9 | 19.9167 | +0.05 (+0.21%) | 2,286,600 |
| 13 May 2015 | HKD | 22.9 | 23.9 | 22.4 | 23.85 | 19.875 | +0.95 (+4.15%) | 1,587,000 |
| 12 May 2015 | HKD | 23.3 | 23.4 | 22.55 | 22.9 | 19.0833 | -0.4 (-1.72%) | 793,200 |
| 11 May 2015 | HKD | 21 | 23.9 | 21 | 23.3 | 19.4167 | +2.3 (+10.95%) | 2,268,600 |
| 8 May 2015 | HKD | 20.8 | 21.75 | 20.8 | 21 | 17.5 | +0.2 (+0.96%) | 990,000 |
| 7 May 2015 | HKD | 21.55 | 22.25 | 20.1 | 20.8 | 17.3333 | -1.2 (-5.45%) | 1,597,800 |
| 6 May 2015 | HKD | 23 | 23.15 | 22 | 22 | 18.3333 | -1.05 (-4.56%) | 1,336,200 |
| 5 May 2015 | HKD | 23.75 | 24.45 | 22.5 | 23.05 | 19.2083 | -0.1 (-0.43%) | 1,371,480 |
| 4 May 2015 | HKD | 23.4 | 24.3 | 22.25 | 23.15 | 19.2917 | -0.05 (-0.22%) | 1,234,200 |
| 1 May 2015 | HKD | 23.2 | 23.2 | 23.2 | 23.2 | 19.3333 | 0.0 (0.0%) | 0 |
| 30 Apr 2015 | HKD | 23.95 | 24.4 | 21.65 | 23.2 | 19.3333 | -1.05 (-4.33%) | 3,632,400 |
| 29 Apr 2015 | HKD | 25.35 | 25.45 | 23.25 | 24.25 | 20.2083 | -1.1 (-4.34%) | 3,889,800 |
| 28 Apr 2015 | HKD | 27.5 | 27.8 | 24.6 | 25.35 | 21.125 | +1 (+4.11%) | 4,909,200 |
| 27 Apr 2015 | HKD | 23.1 | 25 | 22.75 | 24.35 | 20.2917 | +1.3 (+5.64%) | 4,291,200 |
| 24 Apr 2015 | HKD | 22.55 | 24.5 | 21.65 | 23.05 | 19.2083 | +0.5 (+2.22%) | 3,616,800 |
| 23 Apr 2015 | HKD | 23.6 | 25.8 | 21.35 | 22.55 | 18.7917 | -0.9 (-3.84%) | 4,350,000 |
| 22 Apr 2015 | HKD | 20.1 | 23.5 | 19.68 | 23.45 | 19.5417 | +3.65 (+18.43%) | 5,744,628 |
| 21 Apr 2015 | HKD | 18.5 | 20.25 | 18.5 | 19.8 | 16.5 | +1.6 (+8.79%) | 4,431,000 |
| 20 Apr 2015 | HKD | 17.42 | 19.3 | 17.36 | 18.2 | 15.1667 | +0.78 (+4.48%) | 4,350,600 |
| 17 Apr 2015 | HKD | 16.48 | 18.64 | 16.2 | 17.42 | 14.5167 | +1.22 (+7.53%) | 4,501,200 |
| 16 Apr 2015 | HKD | 16.18 | 16.46 | 15.38 | 16.2 | 13.5 | -0.26 (-1.58%) | 3,001,800 |
| 15 Apr 2015 | HKD | 13.94 | 16.46 | 13.86 | 16.46 | 13.7167 | +2.5 (+17.91%) | 8,879,400 |
| 14 Apr 2015 | HKD | 14.06 | 14.06 | 13.68 | 13.96 | 11.6333 | -0.02 (-0.14%) | 2,061,600 |
| 13 Apr 2015 | HKD | 14.64 | 14.64 | 13.62 | 13.98 | 11.65 | -0.48 (-3.32%) | 2,275,200 |
| 10 Apr 2015 | HKD | 14.94 | 14.94 | 14.04 | 14.46 | 12.05 | -0.16 (-1.09%) | 1,042,800 |
| 9 Apr 2015 | HKD | 14.6 | 14.96 | 14.12 | 14.62 | 12.1833 | +0.14 (+0.97%) | 1,718,400 |
| 8 Apr 2015 | HKD | 14.08 | 14.48 | 13 | 14.48 | 12.0667 | +0.62 (+4.47%) | 1,707,000 |
| 7 Apr 2015 | HKD | 13.86 | 13.86 | 13.86 | 13.86 | 11.55 | 0.0 (0.0%) | 0 |
| 6 Apr 2015 | HKD | 13.86 | 13.86 | 13.86 | 13.86 | 11.55 | 0.0 (0.0%) | 0 |
| 3 Apr 2015 | HKD | 13.86 | 13.86 | 13.86 | 13.86 | 11.55 | 0.0 (0.0%) | 0 |
