| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2015 | HKD | 17.02 | 17.04 | 16.88 | 17 | 17 | -0.12 (-0.70%) | 1,096,800 |
| 21 Jul 2015 | HKD | 17.02 | 17.26 | 17.02 | 17.12 | 17.12 | +0.1 (+0.59%) | 1,278,000 |
| 20 Jul 2015 | HKD | 17.38 | 17.38 | 16.7 | 17.02 | 17.02 | -0.16 (-0.93%) | 460,000 |
| 17 Jul 2015 | HKD | 17.68 | 17.74 | 17.04 | 17.18 | 17.18 | -0.34 (-1.94%) | 2,397,200 |
| 16 Jul 2015 | HKD | 17.68 | 17.7 | 17.28 | 17.52 | 17.52 | -0.22 (-1.24%) | 143,600 |
| 15 Jul 2015 | HKD | 17.84 | 17.98 | 17.48 | 17.74 | 17.74 | +0.02 (+0.11%) | 2,960,500 |
| 14 Jul 2015 | HKD | 18.8 | 18.8 | 17.7 | 17.72 | 17.72 | -1.08 (-5.74%) | 2,615,955 |
| 13 Jul 2015 | HKD | 18.26 | 19.32 | 18.1 | 18.8 | 18.8 | +0.56 (+3.07%) | 3,893,179 |
| 10 Jul 2015 | HKD | 17.02 | 18.7 | 17 | 18.24 | 18.24 | +0.8 (+4.59%) | 2,268,400 |
| 9 Jul 2015 | HKD | 15.72 | 17.5 | 15.6 | 17.44 | 17.44 | +1.6 (+10.10%) | 2,958,400 |
| 8 Jul 2015 | HKD | 17.2 | 17.2 | 14.92 | 15.84 | 15.84 | -1.4 (-8.12%) | 2,300,800 |
| 7 Jul 2015 | HKD | 17.8 | 18.02 | 16.9 | 17.24 | 17.24 | -0.52 (-2.93%) | 9,236,000 |
| 6 Jul 2015 | HKD | 17.8 | 18.28 | 17.32 | 17.76 | 17.76 | +0.02 (+0.11%) | 4,694,000 |
| 3 Jul 2015 | HKD | 17.92 | 18 | 16.8 | 17.74 | 17.74 | -0.4 (-2.21%) | 6,362,400 |
| 2 Jul 2015 | HKD | 18.6 | 18.6 | 17.6 | 18.14 | 18.14 | -0.84 (-4.43%) | 5,781,200 |
| 1 Jul 2015 | HKD | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.0 (0.0%) | 0 |
| 30 Jun 2015 | HKD | 18.6 | 19.1 | 17.62 | 18.98 | 18.98 | -0.04 (-0.21%) | 1,431,600 |
| 29 Jun 2015 | HKD | 18.86 | 19.16 | 18.2 | 19.02 | 19.02 | -0.18 (-0.94%) | 1,350,000 |
| 26 Jun 2015 | HKD | 19.88 | 19.9 | 18.38 | 19.2 | 19.2 | -0.72 (-3.61%) | 2,104,200 |
| 25 Jun 2015 | HKD | 20.4 | 20.4 | 19.88 | 19.92 | 19.92 | -0.58 (-2.83%) | 2,419,000 |
| 24 Jun 2015 | HKD | 20.65 | 20.7 | 20.35 | 20.5 | 20.5 | 0.0 (0.0%) | 620,000 |
| 23 Jun 2015 | HKD | 20.65 | 20.95 | 20 | 20.5 | 20.5 | -0.15 (-0.73%) | 2,681,600 |
| 22 Jun 2015 | HKD | 20.65 | 21.2 | 20.5 | 20.65 | 20.65 | -0.15 (-0.72%) | 267,200 |
| 19 Jun 2015 | HKD | 21.25 | 21.25 | 20.6 | 20.8 | 20.8 | -0.35 (-1.65%) | 4,703,200 |
| 18 Jun 2015 | HKD | 21.5 | 21.5 | 20.85 | 21.15 | 21.15 | -0.75 (-3.42%) | 1,980,800 |
| 17 Jun 2015 | HKD | 21.65 | 22.15 | 21.5 | 21.9 | 21.9 | +0.2 (+0.92%) | 3,794,200 |
| 16 Jun 2015 | HKD | 21.55 | 21.9 | 21.5 | 21.7 | 21.7 | -0.05 (-0.23%) | 296,000 |
| 15 Jun 2015 | HKD | 21.3 | 21.9 | 21.3 | 21.75 | 21.75 | -0.05 (-0.23%) | 2,786,400 |
| 12 Jun 2015 | HKD | 21.8 | 22.5 | 21.5 | 21.8 | 21.8 | +0.1 (+0.46%) | 1,015,600 |
| 11 Jun 2015 | HKD | 21.7 | 21.85 | 21.55 | 21.7 | 21.7 | 0.0 (0.0%) | 523,600 |
