| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2015 | HKD | 8.8 | 8.8 | 8.51 | 8.57 | 8.57 | -0.23 (-2.61%) | 28,681,160 |
| 24 Jun 2015 | HKD | 8.73 | 8.83 | 8.6 | 8.8 | 8.8 | -0.01 (-0.11%) | 21,885,561 |
| 23 Jun 2015 | HKD | 8.5 | 8.85 | 8.44 | 8.81 | 8.81 | +0.34 (+4.01%) | 40,917,559 |
| 22 Jun 2015 | HKD | 8.51 | 8.59 | 8.3 | 8.47 | 8.47 | -0.03 (-0.35%) | 32,878,680 |
| 19 Jun 2015 | HKD | 8.8 | 8.89 | 8.48 | 8.5 | 8.5 | -0.23 (-2.63%) | 34,964,020 |
| 18 Jun 2015 | HKD | 8.88 | 8.99 | 8.63 | 8.73 | 8.73 | -0.26 (-2.89%) | 24,886,939 |
| 17 Jun 2015 | HKD | 8.7 | 9.09 | 8.7 | 8.99 | 8.99 | +0.27 (+3.10%) | 47,253,031 |
| 16 Jun 2015 | HKD | 9.2 | 9.2 | 8.65 | 8.72 | 8.72 | -0.51 (-5.53%) | 46,397,289 |
| 15 Jun 2015 | HKD | 9.61 | 9.61 | 9.13 | 9.23 | 9.23 | -0.53 (-5.43%) | 45,384,801 |
| 12 Jun 2015 | HKD | 9.43 | 9.81 | 9.43 | 9.76 | 9.76 | +0.37 (+3.94%) | 32,203,990 |
| 11 Jun 2015 | HKD | 9.49 | 9.54 | 9.23 | 9.39 | 9.39 | +0.13 (+1.40%) | 26,868,350 |
| 10 Jun 2015 | HKD | 9.61 | 9.62 | 9.22 | 9.26 | 9.26 | -0.35 (-3.64%) | 48,628,738 |
| 9 Jun 2015 | HKD | 10.22 | 10.22 | 9.6 | 9.61 | 9.61 | -0.57 (-5.60%) | 76,277,266 |
| 8 Jun 2015 | HKD | 10.6 | 10.62 | 10.1 | 10.18 | 10.18 | -0.28 (-2.68%) | 33,993,609 |
| 5 Jun 2015 | HKD | 10.2 | 10.6 | 10.06 | 10.46 | 10.46 | +0.14 (+1.36%) | 61,870,500 |
| 4 Jun 2015 | HKD | 10.4 | 10.54 | 9.96 | 10.32 | 10.32 | -0.06 (-0.58%) | 48,000,230 |
| 3 Jun 2015 | HKD | 10.18 | 10.76 | 10.06 | 10.38 | 10.38 | +0.34 (+3.39%) | 66,297,023 |
| 2 Jun 2015 | HKD | 10.1 | 10.18 | 9.96 | 10.04 | 10.04 | -0.18 (-1.76%) | 24,567,881 |
| 1 Jun 2015 | HKD | 9.92 | 10.26 | 9.92 | 10.22 | 10.22 | +0.2 (+2.00%) | 28,014,100 |
| 29 May 2015 | HKD | 10.32 | 10.32 | 9.96 | 10.02 | 10.02 | -0.2 (-1.96%) | 36,182,141 |
| 28 May 2015 | HKD | 10.64 | 10.66 | 10 | 10.22 | 10.22 | -0.42 (-3.95%) | 53,502,391 |
| 27 May 2015 | HKD | 10.84 | 10.84 | 10.52 | 10.64 | 10.64 | -0.06 (-0.56%) | 29,753,340 |
| 26 May 2015 | HKD | 10.82 | 11 | 10.6 | 10.7 | 10.7 | +0.36 (+3.48%) | 56,397,207 |
| 25 May 2015 | HKD | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.0 (0.0%) | 0 |
| 22 May 2015 | HKD | 10.38 | 10.48 | 10.22 | 10.34 | 10.34 | +0.14 (+1.37%) | 25,892,170 |
| 21 May 2015 | HKD | 10.4 | 10.44 | 10.1 | 10.2 | 10.2 | -0.16 (-1.54%) | 24,786,660 |
| 20 May 2015 | HKD | 10.5 | 10.52 | 10.3 | 10.36 | 10.36 | 0.0 (0.0%) | 32,066,600 |
| 19 May 2015 | HKD | 10.1 | 10.46 | 10.06 | 10.36 | 10.36 | +0.3 (+2.98%) | 54,693,449 |
| 18 May 2015 | HKD | 10.02 | 10.1 | 9.9 | 10.06 | 10.06 | +0.06 (+0.60%) | 26,016,100 |
| 15 May 2015 | HKD | 9.97 | 10.16 | 9.72 | 10 | 10 | +0.23 (+2.35%) | 44,789,020 |
