| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2015 | HKD | 14.26 | 14.96 | 13.76 | 13.86 | 11.55 | -0.04 (-0.29%) | 957,600 |
| 1 Apr 2015 | HKD | 14.58 | 15.04 | 13.88 | 13.9 | 11.5833 | -0.58 (-4.01%) | 1,963,800 |
| 31 Mar 2015 | HKD | 14 | 14.48 | 13.76 | 14.48 | 12.0667 | +1.14 (+8.55%) | 2,232,000 |
| 30 Mar 2015 | HKD | 13.98 | 14.98 | 13.18 | 13.34 | 11.1167 | -0.5 (-3.61%) | 1,538,400 |
| 27 Mar 2015 | HKD | 14 | 14.5 | 13.82 | 13.84 | 11.5333 | +0.06 (+0.44%) | 625,200 |
| 26 Mar 2015 | HKD | 13.92 | 13.92 | 13.5 | 13.78 | 11.4833 | -0.02 (-0.14%) | 721,800 |
| 25 Mar 2015 | HKD | 14.32 | 14.32 | 13.5 | 13.8 | 11.5 | -0.5 (-3.50%) | 693,000 |
| 24 Mar 2015 | HKD | 14.6 | 14.8 | 14.24 | 14.3 | 11.9167 | -0.3 (-2.05%) | 615,600 |
| 23 Mar 2015 | HKD | 15.5 | 15.5 | 14.4 | 14.6 | 12.1667 | -0.56 (-3.69%) | 710,126 |
| 20 Mar 2015 | HKD | 15.5 | 15.5 | 15 | 15.16 | 12.6333 | -0.12 (-0.79%) | 553,800 |
| 19 Mar 2015 | HKD | 15.26 | 15.38 | 15.2 | 15.28 | 12.7333 | +0.26 (+1.73%) | 918,600 |
| 18 Mar 2015 | HKD | 14.78 | 15.5 | 14.78 | 15.02 | 12.5167 | +0.4 (+2.74%) | 1,292,400 |
| 17 Mar 2015 | HKD | 14.66 | 14.8 | 14.5 | 14.62 | 12.1833 | -0.24 (-1.62%) | 180,000 |
| 16 Mar 2015 | HKD | 14.62 | 14.94 | 14.62 | 14.86 | 12.3833 | -0.06 (-0.40%) | 145,200 |
| 13 Mar 2015 | HKD | 14.3 | 15.38 | 14.3 | 14.92 | 12.4333 | +0.66 (+4.63%) | 729,600 |
| 12 Mar 2015 | HKD | 14.6 | 14.6 | 14.2 | 14.26 | 11.8833 | -0.18 (-1.25%) | 196,825 |
| 11 Mar 2015 | HKD | 14.22 | 14.64 | 14.2 | 14.44 | 12.0333 | -0.14 (-0.96%) | 480,000 |
| 10 Mar 2015 | HKD | 15 | 15 | 14.24 | 14.58 | 12.15 | -0.3 (-2.02%) | 741,000 |
| 9 Mar 2015 | HKD | 15 | 15 | 14.34 | 14.88 | 12.4 | -0.1 (-0.67%) | 392,400 |
| 6 Mar 2015 | HKD | 14.76 | 15.2 | 14.76 | 14.98 | 12.4833 | +0.2 (+1.35%) | 544,200 |
| 5 Mar 2015 | HKD | 13.5 | 15 | 13.12 | 14.78 | 12.3167 | +0.9 (+6.48%) | 902,400 |
| 4 Mar 2015 | HKD | 13.58 | 13.88 | 13.5 | 13.88 | 11.5667 | +0.2 (+1.46%) | 588,000 |
| 3 Mar 2015 | HKD | 13.8 | 13.8 | 13.4 | 13.68 | 11.4 | +0.38 (+2.86%) | 156,600 |
| 2 Mar 2015 | HKD | 13.04 | 13.44 | 13.04 | 13.3 | 11.0833 | +0.26 (+1.99%) | 195,600 |
| 27 Feb 2015 | HKD | 13.28 | 13.32 | 13.02 | 13.04 | 10.8667 | -0.24 (-1.81%) | 265,800 |
| 26 Feb 2015 | HKD | 13.24 | 13.4 | 13.24 | 13.28 | 11.0667 | +0.04 (+0.30%) | 123,600 |
| 25 Feb 2015 | HKD | 13.2 | 13.42 | 13.2 | 13.24 | 11.0333 | +0.04 (+0.30%) | 348,600 |
| 24 Feb 2015 | HKD | 13.14 | 13.4 | 13.12 | 13.2 | 11 | -0.06 (-0.45%) | 166,200 |
| 23 Feb 2015 | HKD | 13.28 | 13.38 | 13.26 | 13.26 | 11.05 | -0.04 (-0.30%) | 34,800 |
| 20 Feb 2015 | HKD | 13.3 | 13.3 | 13.3 | 13.3 | 11.0833 | 0.0 (0.0%) | 0 |
