| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2015 | HKD | 14.38 | 15 | 13.78 | 14.02 | 14.02 | -0.36 (-2.50%) | 891,800 |
| 1 Sep 2015 | HKD | 14.6 | 14.6 | 14.36 | 14.38 | 14.38 | +0.06 (+0.42%) | 1,001,400 |
| 31 Aug 2015 | HKD | 14.94 | 14.94 | 14 | 14.32 | 14.32 | -0.46 (-3.11%) | 2,403,200 |
| 28 Aug 2015 | HKD | 14.32 | 14.9 | 14.08 | 14.78 | 14.78 | +0.6 (+4.23%) | 1,013,600 |
| 27 Aug 2015 | HKD | 14.2 | 14.34 | 13.72 | 14.18 | 14.18 | +0.44 (+3.20%) | 2,470,200 |
| 26 Aug 2015 | HKD | 13.76 | 13.84 | 13.28 | 13.74 | 13.74 | +0.12 (+0.88%) | 4,322,200 |
| 25 Aug 2015 | HKD | 14 | 14 | 13.26 | 13.62 | 13.62 | +0.06 (+0.44%) | 1,877,200 |
| 24 Aug 2015 | HKD | 12.24 | 13.8 | 12.16 | 13.56 | 13.56 | -1.28 (-8.63%) | 3,659,200 |
| 21 Aug 2015 | HKD | 15.4 | 15.4 | 14.46 | 14.84 | 14.84 | -0.72 (-4.63%) | 958,000 |
| 20 Aug 2015 | HKD | 15.98 | 16 | 15.54 | 15.56 | 15.56 | -0.54 (-3.35%) | 757,600 |
| 19 Aug 2015 | HKD | 16.12 | 16.16 | 15.64 | 16.1 | 16.1 | -0.14 (-0.86%) | 718,000 |
| 18 Aug 2015 | HKD | 16.54 | 16.54 | 16.2 | 16.24 | 16.24 | -0.3 (-1.81%) | 571,562 |
| 17 Aug 2015 | HKD | 16.82 | 16.82 | 16.44 | 16.54 | 16.54 | -0.18 (-1.08%) | 903,200 |
| 14 Aug 2015 | HKD | 17 | 17 | 16.54 | 16.72 | 16.72 | -0.24 (-1.42%) | 550,600 |
| 13 Aug 2015 | HKD | 16.94 | 16.96 | 16.66 | 16.96 | 16.96 | +0.12 (+0.71%) | 954,400 |
| 12 Aug 2015 | HKD | 16.82 | 17.4 | 16.82 | 16.84 | 16.84 | -0.02 (-0.12%) | 1,122,800 |
| 11 Aug 2015 | HKD | 16.72 | 16.88 | 16.6 | 16.86 | 16.86 | +0.16 (+0.96%) | 1,896,400 |
| 10 Aug 2015 | HKD | 16.3 | 16.98 | 16.22 | 16.7 | 16.7 | +0.14 (+0.85%) | 1,016,800 |
| 7 Aug 2015 | HKD | 16.18 | 16.6 | 16.12 | 16.56 | 16.56 | +0.38 (+2.35%) | 1,077,200 |
| 6 Aug 2015 | HKD | 16.4 | 16.42 | 16 | 16.18 | 16.18 | -0.24 (-1.46%) | 254,000 |
| 5 Aug 2015 | HKD | 16.68 | 16.68 | 16.36 | 16.42 | 16.42 | -0.18 (-1.08%) | 554,800 |
| 4 Aug 2015 | HKD | 16.64 | 16.7 | 16.44 | 16.6 | 16.6 | +0.14 (+0.85%) | 1,179,600 |
| 3 Aug 2015 | HKD | 16.3 | 16.88 | 16.06 | 16.46 | 16.46 | -0.04 (-0.24%) | 250,800 |
| 31 Jul 2015 | HKD | 16.56 | 16.58 | 16.28 | 16.5 | 16.5 | -0.06 (-0.36%) | 535,600 |
| 30 Jul 2015 | HKD | 16.4 | 16.74 | 16.4 | 16.56 | 16.56 | +0.16 (+0.98%) | 1,091,200 |
| 29 Jul 2015 | HKD | 16.56 | 16.8 | 16.08 | 16.4 | 16.4 | +0.06 (+0.37%) | 589,200 |
| 28 Jul 2015 | HKD | 15.44 | 16.86 | 15.44 | 16.34 | 16.34 | +0.1 (+0.62%) | 194,000 |
| 27 Jul 2015 | HKD | 17 | 17 | 15.22 | 16.24 | 16.24 | -0.78 (-4.58%) | 3,745,045 |
| 24 Jul 2015 | HKD | 17.04 | 17.04 | 16.8 | 17.02 | 17.02 | +0.06 (+0.35%) | 158,800 |
| 23 Jul 2015 | HKD | 16.8 | 17.12 | 16.8 | 16.96 | 16.96 | -0.04 (-0.24%) | 2,123,600 |
