| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2015 | HKD | 10.42 | 10.9 | 10.2 | 10.8 | 10.8 | +0.26 (+2.47%) | 7,166,010 |
| 7 Aug 2015 | HKD | 10.14 | 10.58 | 10.14 | 10.54 | 10.54 | +0.32 (+3.13%) | 9,117,395 |
| 6 Aug 2015 | HKD | 10.3 | 10.3 | 10.1 | 10.22 | 10.22 | -0.16 (-1.54%) | 8,722,000 |
| 5 Aug 2015 | HKD | 10.32 | 10.54 | 10.28 | 10.38 | 10.38 | 0.0 (0.0%) | 2,890,181 |
| 4 Aug 2015 | HKD | 10.2 | 10.44 | 10.1 | 10.38 | 10.38 | +0.1 (+0.97%) | 6,908,189 |
| 3 Aug 2015 | HKD | 10.6 | 10.6 | 10.12 | 10.28 | 10.28 | -0.22 (-2.10%) | 7,885,000 |
| 31 Jul 2015 | HKD | 10.36 | 10.68 | 10.36 | 10.5 | 10.5 | +0.04 (+0.38%) | 7,686,100 |
| 30 Jul 2015 | HKD | 10.7 | 10.76 | 10.4 | 10.46 | 10.46 | -0.14 (-1.32%) | 6,203,273 |
| 29 Jul 2015 | HKD | 10.44 | 10.62 | 10.42 | 10.6 | 10.6 | +0.3 (+2.91%) | 7,317,000 |
| 28 Jul 2015 | HKD | 10.32 | 10.72 | 10.14 | 10.3 | 10.3 | -0.02 (-0.19%) | 8,553,412 |
| 27 Jul 2015 | HKD | 10.92 | 11 | 10.28 | 10.32 | 10.32 | -0.8 (-7.19%) | 15,174,650 |
| 24 Jul 2015 | HKD | 11.06 | 11.24 | 11.02 | 11.12 | 11.12 | -0.06 (-0.54%) | 11,010,530 |
| 23 Jul 2015 | HKD | 10.98 | 11.26 | 10.98 | 11.18 | 11.18 | +0.2 (+1.82%) | 11,346,940 |
| 22 Jul 2015 | HKD | 11 | 11.06 | 10.84 | 10.98 | 10.98 | -0.2 (-1.79%) | 8,190,596 |
| 21 Jul 2015 | HKD | 10.88 | 11.2 | 10.74 | 11.18 | 11.18 | +0.12 (+1.08%) | 8,013,000 |
| 20 Jul 2015 | HKD | 11.2 | 11.38 | 10.84 | 11.06 | 11.06 | -0.12 (-1.07%) | 7,318,238 |
| 17 Jul 2015 | HKD | 10.9 | 11.28 | 10.9 | 11.18 | 11.18 | +0.2 (+1.82%) | 9,631,100 |
| 16 Jul 2015 | HKD | 10.54 | 11.22 | 10.54 | 10.98 | 10.98 | +0.04 (+0.37%) | 9,699,000 |
| 15 Jul 2015 | HKD | 11.1 | 11.16 | 10.76 | 10.94 | 10.94 | -0.16 (-1.44%) | 10,066,900 |
| 14 Jul 2015 | HKD | 11.2 | 11.44 | 11 | 11.1 | 11.1 | -0.34 (-2.97%) | 13,794,380 |
| 13 Jul 2015 | HKD | 11.9 | 11.9 | 11.04 | 11.44 | 11.44 | +0.08 (+0.70%) | 12,812,950 |
| 10 Jul 2015 | HKD | 10.56 | 11.5 | 10.56 | 11.36 | 11.36 | +0.68 (+6.37%) | 24,543,061 |
| 9 Jul 2015 | HKD | 9.95 | 11.12 | 9.93 | 10.68 | 10.68 | +0.64 (+6.37%) | 20,865,449 |
| 8 Jul 2015 | HKD | 10.66 | 10.66 | 9.65 | 10.04 | 10.04 | -0.88 (-8.06%) | 33,554,172 |
| 7 Jul 2015 | HKD | 11.74 | 11.86 | 10.84 | 10.92 | 10.92 | -0.82 (-6.98%) | 21,085,240 |
| 6 Jul 2015 | HKD | 12.32 | 12.68 | 11.38 | 11.74 | 11.74 | -0.6 (-4.86%) | 26,337,660 |
| 3 Jul 2015 | HKD | 12.6 | 12.74 | 12.06 | 12.34 | 12.34 | -0.28 (-2.22%) | 14,766,790 |
| 2 Jul 2015 | HKD | 12.82 | 12.94 | 12.5 | 12.62 | 12.62 | -0.32 (-2.47%) | 13,619,770 |
| 1 Jul 2015 | HKD | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.0 (0.0%) | 0 |
| 30 Jun 2015 | HKD | 12.92 | 13.18 | 12.56 | 12.94 | 12.94 | 0.0 (0.0%) | 15,717,820 |
