| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2015 | HKD | 20.6 | 21.45 | 20.45 | 21.1 | 21.1 | +0.65 (+3.18%) | 516,200 |
| 6 Aug 2015 | HKD | 19.76 | 22.8 | 19.76 | 20.45 | 20.45 | +0.85 (+4.34%) | 396,500 |
| 5 Aug 2015 | HKD | 19.56 | 19.98 | 19.32 | 19.6 | 19.6 | +0.1 (+0.51%) | 236,400 |
| 4 Aug 2015 | HKD | 19.44 | 20 | 19.32 | 19.5 | 19.5 | -0.2 (-1.02%) | 457,400 |
| 3 Aug 2015 | HKD | 19.2 | 19.88 | 19.18 | 19.7 | 19.7 | +0.4 (+2.07%) | 282,600 |
| 31 Jul 2015 | HKD | 19.52 | 19.8 | 19.3 | 19.3 | 19.3 | -0.48 (-2.43%) | 149,900 |
| 30 Jul 2015 | HKD | 19.6 | 20 | 19.5 | 19.78 | 19.78 | +0.28 (+1.44%) | 216,300 |
| 29 Jul 2015 | HKD | 19.36 | 19.9 | 19.08 | 19.5 | 19.5 | +0.6 (+3.17%) | 214,700 |
| 28 Jul 2015 | HKD | 17.3 | 18.96 | 17.3 | 18.9 | 18.9 | +0.7 (+3.85%) | 1,155,100 |
| 27 Jul 2015 | HKD | 22 | 22.3 | 18 | 18.2 | 18.2 | -4.85 (-21.04%) | 2,436,500 |
| 24 Jul 2015 | HKD | 23 | 23.7 | 22.8 | 23.05 | 23.05 | -0.2 (-0.86%) | 153,600 |
| 23 Jul 2015 | HKD | 23.35 | 24 | 23.2 | 23.25 | 23.25 | +0.1 (+0.43%) | 113,600 |
| 22 Jul 2015 | HKD | 23.45 | 23.95 | 23 | 23.15 | 23.15 | -0.75 (-3.14%) | 175,000 |
| 21 Jul 2015 | HKD | 23.6 | 24.1 | 23.6 | 23.9 | 23.9 | +0.1 (+0.42%) | 150,400 |
| 20 Jul 2015 | HKD | 24 | 24.9 | 23.35 | 23.8 | 23.8 | -0.35 (-1.45%) | 520,000 |
| 17 Jul 2015 | HKD | 23.8 | 25 | 23.8 | 24.15 | 24.15 | +0.15 (+0.63%) | 388,900 |
| 16 Jul 2015 | HKD | 23 | 24.2 | 22.95 | 24 | 24 | +0.15 (+0.63%) | 526,700 |
| 15 Jul 2015 | HKD | 24.75 | 24.75 | 23 | 23.85 | 23.85 | -0.9 (-3.64%) | 338,000 |
| 14 Jul 2015 | HKD | 24.3 | 25.5 | 23.55 | 24.75 | 24.75 | +0.45 (+1.85%) | 517,200 |
| 13 Jul 2015 | HKD | 23 | 24.9 | 23 | 24.3 | 24.3 | +0.6 (+2.53%) | 614,735 |
| 10 Jul 2015 | HKD | 24.5 | 24.65 | 22.6 | 23.7 | 23.7 | +0.35 (+1.50%) | 753,400 |
| 9 Jul 2015 | HKD | 18.56 | 23.9 | 18.56 | 23.35 | 23.35 | +4.65 (+24.87%) | 1,338,771 |
| 8 Jul 2015 | HKD | 22.5 | 22.5 | 16.6 | 18.7 | 18.7 | -4.35 (-18.87%) | 3,372,300 |
| 7 Jul 2015 | HKD | 23.75 | 24.65 | 20.85 | 23.05 | 23.05 | -2 (-7.98%) | 2,086,400 |
| 6 Jul 2015 | HKD | 27.7 | 28.1 | 23.2 | 25.05 | 25.05 | -2.5 (-9.07%) | 1,438,200 |
| 3 Jul 2015 | HKD | 29 | 29 | 26.95 | 27.55 | 27.55 | -1.45 (-5%) | 790,300 |
| 2 Jul 2015 | HKD | 30.5 | 30.65 | 28.6 | 29 | 29 | -1.85 (-6.00%) | 472,500 |
| 1 Jul 2015 | HKD | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.0 (0.0%) | 0 |
| 30 Jun 2015 | HKD | 29.35 | 31.15 | 29 | 30.85 | 30.85 | +1.65 (+5.65%) | 688,900 |
| 29 Jun 2015 | HKD | 30.4 | 31.15 | 29 | 29.2 | 29.2 | -1.4 (-4.58%) | 1,103,900 |
