| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2015 | HKD | 28.3 | 29.2 | 28.3 | 28.65 | 28.65 | +0.35 (+1.24%) | 28,475,439 |
| 6 Aug 2015 | HKD | 28.9 | 28.9 | 28.1 | 28.3 | 28.3 | -0.4 (-1.39%) | 23,760,313 |
| 5 Aug 2015 | HKD | 28.55 | 29 | 28.45 | 28.7 | 28.7 | +0.15 (+0.53%) | 21,045,609 |
| 4 Aug 2015 | HKD | 27.6 | 28.75 | 27.6 | 28.55 | 28.55 | +0.95 (+3.44%) | 42,014,116 |
| 3 Aug 2015 | HKD | 28.45 | 28.45 | 27.35 | 27.6 | 27.6 | -0.95 (-3.33%) | 51,088,075 |
| 31 Jul 2015 | HKD | 29.2 | 29.3 | 28.2 | 28.55 | 28.55 | -0.35 (-1.21%) | 40,968,459 |
| 30 Jul 2015 | HKD | 30.3 | 30.3 | 28.8 | 28.9 | 28.9 | -0.75 (-2.53%) | 44,025,772 |
| 29 Jul 2015 | HKD | 29.4 | 29.75 | 29.05 | 29.65 | 29.65 | +0.4 (+1.37%) | 37,208,356 |
| 28 Jul 2015 | HKD | 28.8 | 30 | 28.55 | 29.25 | 29.25 | +0.2 (+0.69%) | 50,061,997 |
| 27 Jul 2015 | HKD | 30.25 | 30.25 | 28.8 | 29.05 | 29.05 | -1.7 (-5.53%) | 69,126,076 |
| 24 Jul 2015 | HKD | 31.35 | 31.4 | 30.4 | 30.75 | 30.75 | -0.95 (-3.00%) | 46,727,113 |
| 23 Jul 2015 | HKD | 31.55 | 32.25 | 31.3 | 31.7 | 31.7 | -0.05 (-0.16%) | 30,512,701 |
| 22 Jul 2015 | HKD | 31.75 | 31.8 | 31.1 | 31.75 | 31.75 | -0.05 (-0.16%) | 33,542,710 |
| 21 Jul 2015 | HKD | 31 | 32.15 | 30.95 | 31.8 | 31.8 | +0.55 (+1.76%) | 28,217,051 |
| 20 Jul 2015 | HKD | 32 | 32.05 | 30.95 | 31.25 | 31.25 | -0.25 (-0.79%) | 24,108,310 |
| 17 Jul 2015 | HKD | 31.65 | 31.85 | 31.25 | 31.5 | 31.5 | +0.35 (+1.12%) | 34,000,395 |
| 16 Jul 2015 | HKD | 30.2 | 31.4 | 30.2 | 31.15 | 31.15 | +0.4 (+1.30%) | 36,459,612 |
| 15 Jul 2015 | HKD | 31.55 | 31.7 | 30.2 | 30.75 | 30.75 | -0.85 (-2.69%) | 48,970,409 |
| 14 Jul 2015 | HKD | 31.3 | 32.15 | 31.1 | 31.6 | 31.6 | -0.2 (-0.63%) | 47,986,643 |
| 13 Jul 2015 | HKD | 31 | 32.3 | 30.65 | 31.8 | 31.8 | +0.35 (+1.11%) | 68,026,926 |
| 10 Jul 2015 | HKD | 29.6 | 31.75 | 29.5 | 31.45 | 31.45 | +1.95 (+6.61%) | 100,687,395 |
| 9 Jul 2015 | HKD | 27.9 | 30.6 | 27.6 | 29.5 | 29.5 | +1.6 (+5.73%) | 124,118,998 |
| 8 Jul 2015 | HKD | 29.25 | 29.3 | 26.9 | 27.9 | 27.9 | -2.7 (-8.82%) | 129,108,468 |
| 7 Jul 2015 | HKD | 32.2 | 32.2 | 30 | 30.6 | 30.6 | -0.95 (-3.01%) | 75,785,880 |
| 6 Jul 2015 | HKD | 32.75 | 33.2 | 30.25 | 31.55 | 31.55 | -0.7 (-2.17%) | 88,529,298 |
| 3 Jul 2015 | HKD | 33.3 | 33.4 | 32.05 | 32.25 | 32.25 | -0.85 (-2.57%) | 51,858,057 |
| 2 Jul 2015 | HKD | 33.8 | 34.25 | 32.8 | 33.1 | 33.1 | -0.65 (-1.93%) | 42,474,733 |
| 1 Jul 2015 | HKD | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 0.0 (0.0%) | 0 |
| 30 Jun 2015 | HKD | 32.6 | 34.2 | 32.55 | 33.75 | 33.75 | +1.1 (+3.37%) | 63,570,945 |
| 29 Jun 2015 | HKD | 33.5 | 33.75 | 31.55 | 32.65 | 32.65 | -0.55 (-1.66%) | 83,521,078 |
