| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2015 | HKD | 33.8 | 34.2 | 33 | 33.2 | 33.2 | -1.05 (-3.07%) | 60,524,140 |
| 25 Jun 2015 | HKD | 34.9 | 35 | 34.05 | 34.25 | 34.25 | -0.75 (-2.14%) | 38,212,758 |
| 24 Jun 2015 | HKD | 35.2 | 35.5 | 34.85 | 35 | 35 | -0.1 (-0.28%) | 28,622,475 |
| 23 Jun 2015 | HKD | 34.4 | 35.2 | 34.2 | 35.1 | 35.1 | +0.7 (+2.03%) | 51,090,867 |
| 22 Jun 2015 | HKD | 33.6 | 34.5 | 33.55 | 34.4 | 34.4 | +1 (+2.99%) | 30,756,432 |
| 19 Jun 2015 | HKD | 34.25 | 34.6 | 33.3 | 33.4 | 33.4 | -0.55 (-1.62%) | 43,657,813 |
| 18 Jun 2015 | HKD | 34.7 | 34.7 | 33.85 | 33.95 | 33.95 | -0.75 (-2.16%) | 34,208,739 |
| 17 Jun 2015 | HKD | 34.1 | 34.95 | 34 | 34.7 | 34.7 | +0.5 (+1.46%) | 33,771,008 |
| 16 Jun 2015 | HKD | 34.65 | 35.15 | 34.15 | 34.2 | 34.2 | -1 (-2.84%) | 37,422,512 |
| 15 Jun 2015 | HKD | 35.65 | 35.85 | 35 | 35.2 | 35.2 | -1.1 (-3.03%) | 23,345,246 |
| 12 Jun 2015 | HKD | 35.95 | 36.45 | 35.95 | 36.3 | 36.3 | +0.8 (+2.25%) | 43,044,657 |
| 11 Jun 2015 | HKD | 35 | 35.6 | 34.7 | 35.5 | 35.5 | +1 (+2.90%) | 30,777,381 |
| 10 Jun 2015 | HKD | 35.1 | 35.7 | 34.2 | 34.5 | 34.5 | -0.55 (-1.57%) | 0 |
| 9 Jun 2015 | HKD | 36.15 | 36.15 | 35 | 35.05 | 35.05 | -1.1 (-3.04%) | 0 |
| 8 Jun 2015 | HKD | 35.5 | 36.7 | 35.35 | 36.15 | 36.15 | +0.55 (+1.54%) | 0 |
| 5 Jun 2015 | HKD | 36.5 | 36.85 | 35.55 | 35.6 | 35.6 | -0.75 (-2.06%) | 44,582,599 |
| 4 Jun 2015 | HKD | 36.5 | 37.3 | 35.45 | 36.35 | 36.35 | -0.1 (-0.27%) | 60,803,149 |
| 3 Jun 2015 | HKD | 37.05 | 37.2 | 36.35 | 36.45 | 36.45 | -0.8 (-2.15%) | 34,081,359 |
| 2 Jun 2015 | HKD | 37.5 | 37.8 | 37 | 37.25 | 37.25 | -0.7 (-1.84%) | 33,604,691 |
| 1 Jun 2015 | HKD | 37.4 | 38.3 | 36.8 | 37.95 | 37.95 | +0.7 (+1.88%) | 36,668,188 |
| 29 May 2015 | HKD | 37.1 | 37.8 | 37 | 37.25 | 37.25 | -0.15 (-0.40%) | 44,846,134 |
| 28 May 2015 | HKD | 39.2 | 39.3 | 36.95 | 37.4 | 37.4 | -1.7 (-4.35%) | 89,431,925 |
| 27 May 2015 | HKD | 40.1 | 40.1 | 39 | 39.1 | 39.1 | -0.85 (-2.13%) | 39,481,288 |
| 26 May 2015 | HKD | 39.8 | 40.2 | 39.6 | 39.95 | 39.95 | +1.4 (+3.63%) | 90,745,038 |
| 25 May 2015 | HKD | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 0.0 (0.0%) | 0 |
| 22 May 2015 | HKD | 37.9 | 38.6 | 37.65 | 38.55 | 38.55 | +1.3 (+3.49%) | 49,331,684 |
| 21 May 2015 | HKD | 37.55 | 37.9 | 37.25 | 37.25 | 37.25 | -0.5 (-1.32%) | 19,375,196 |
| 20 May 2015 | HKD | 38 | 38.1 | 37.25 | 37.75 | 37.75 | +0.05 (+0.13%) | 30,682,897 |
| 19 May 2015 | HKD | 36.6 | 37.95 | 36.55 | 37.7 | 37.7 | +1.05 (+2.86%) | 40,936,471 |
| 18 May 2015 | HKD | 37.15 | 37.15 | 36.3 | 36.65 | 36.65 | -0.35 (-0.95%) | 25,074,209 |
