| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2015 | HKD | 15.62 | 15.62 | 14.9 | 15.02 | 15.02 | -0.6 (-3.84%) | 1,711,400 |
| 24 Jun 2015 | HKD | 15.96 | 16.36 | 15.26 | 15.62 | 15.62 | -0.16 (-1.01%) | 2,409,400 |
| 23 Jun 2015 | HKD | 15.92 | 16.1 | 14.9 | 15.78 | 15.78 | -0.14 (-0.88%) | 3,428,600 |
| 22 Jun 2015 | HKD | 16 | 16.12 | 14.98 | 15.92 | 15.92 | -0.2 (-1.24%) | 565,600 |
| 19 Jun 2015 | HKD | 16.72 | 16.9 | 15.8 | 16.12 | 16.12 | -0.48 (-2.89%) | 6,080,000 |
| 18 Jun 2015 | HKD | 17.5 | 17.5 | 16.38 | 16.6 | 16.6 | -0.76 (-4.38%) | 2,022,400 |
| 17 Jun 2015 | HKD | 16.86 | 17.44 | 16.38 | 17.36 | 17.36 | +0.5 (+2.97%) | 1,358,400 |
| 16 Jun 2015 | HKD | 17.2 | 17.48 | 16.1 | 16.86 | 16.86 | -0.58 (-3.33%) | 3,762,400 |
| 15 Jun 2015 | HKD | 18.24 | 18.24 | 17.22 | 17.44 | 17.44 | -0.9 (-4.91%) | 2,147,860 |
| 12 Jun 2015 | HKD | 18.2 | 18.36 | 18.04 | 18.34 | 18.34 | +0.36 (+2.00%) | 1,376,400 |
| 11 Jun 2015 | HKD | 18.08 | 18.48 | 17.8 | 17.98 | 17.98 | -0.04 (-0.22%) | 1,004,800 |
| 10 Jun 2015 | HKD | 17.42 | 18.28 | 17.3 | 18.02 | 18.02 | +0.74 (+4.28%) | 1,393,000 |
| 9 Jun 2015 | HKD | 17.72 | 17.74 | 17.14 | 17.28 | 17.28 | -0.16 (-0.92%) | 1,133,800 |
| 8 Jun 2015 | HKD | 18.14 | 18.14 | 17.18 | 17.44 | 17.44 | -0.7 (-3.86%) | 2,231,200 |
| 5 Jun 2015 | HKD | 18.48 | 18.9 | 17.9 | 18.14 | 18.14 | -0.42 (-2.26%) | 1,548,400 |
| 4 Jun 2015 | HKD | 19.5 | 19.5 | 17.56 | 18.56 | 18.56 | -0.56 (-2.93%) | 5,347,000 |
| 3 Jun 2015 | HKD | 18.62 | 19.54 | 18.2 | 19.12 | 19.12 | +0.5 (+2.69%) | 4,726,000 |
| 2 Jun 2015 | HKD | 17.72 | 18.66 | 17.72 | 18.62 | 18.62 | +0.9 (+5.08%) | 2,092,200 |
| 1 Jun 2015 | HKD | 17 | 17.9 | 16.94 | 17.72 | 17.72 | +0.8 (+4.73%) | 1,730,200 |
| 29 May 2015 | HKD | 16.92 | 17.3 | 16 | 16.92 | 16.92 | +0.02 (+0.12%) | 1,672,200 |
| 28 May 2015 | HKD | 17.6 | 18 | 16.66 | 16.9 | 16.9 | -0.48 (-2.76%) | 2,507,800 |
| 27 May 2015 | HKD | 17.38 | 17.58 | 16.96 | 17.38 | 17.38 | +0.04 (+0.23%) | 2,340,600 |
| 26 May 2015 | HKD | 16.7 | 17.36 | 16.46 | 17.34 | 17.34 | +0.68 (+4.08%) | 3,320,600 |
| 25 May 2015 | HKD | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.0 (0.0%) | 0 |
| 22 May 2015 | HKD | 16.98 | 17.5 | 16.34 | 16.66 | 16.66 | -0.22 (-1.30%) | 3,106,800 |
| 21 May 2015 | HKD | 16.36 | 16.92 | 16.3 | 16.88 | 16.88 | +0.66 (+4.07%) | 1,531,600 |
| 20 May 2015 | HKD | 15.9 | 16.58 | 15.8 | 16.22 | 16.22 | +0.22 (+1.38%) | 1,363,600 |
| 19 May 2015 | HKD | 15.68 | 16.18 | 15.3 | 16 | 16 | +0.32 (+2.04%) | 1,668,800 |
| 18 May 2015 | HKD | 15.18 | 15.8 | 15.04 | 15.68 | 15.68 | +0.5 (+3.29%) | 2,285,800 |
| 15 May 2015 | HKD | 15.5 | 15.5 | 14.78 | 15.18 | 15.18 | 0.0 (0.0%) | 470,400 |
