| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2015 | HKD | 4.56 | 4.6 | 4.37 | 4.38 | 4.38 | -0.05 (-1.13%) | 1,169,000 |
| 24 Jun 2015 | HKD | 4.55 | 4.55 | 4.4 | 4.43 | 4.43 | -0.13 (-2.85%) | 4,784,000 |
| 23 Jun 2015 | HKD | 4.51 | 4.65 | 4.5 | 4.56 | 4.56 | +0.05 (+1.11%) | 778,000 |
| 22 Jun 2015 | HKD | 4.39 | 4.68 | 4.32 | 4.51 | 4.51 | -0.01 (-0.22%) | 760,500 |
| 19 Jun 2015 | HKD | 4.57 | 4.59 | 4.48 | 4.52 | 4.52 | -0.06 (-1.31%) | 452,234 |
| 18 Jun 2015 | HKD | 4.61 | 4.67 | 4.44 | 4.58 | 4.58 | +0.17 (+3.85%) | 862,280 |
| 17 Jun 2015 | HKD | 4.7 | 4.7 | 4.4 | 4.41 | 4.41 | -0.11 (-2.43%) | 1,176,000 |
| 16 Jun 2015 | HKD | 4.48 | 4.55 | 4.48 | 4.52 | 4.52 | +0.01 (+0.22%) | 5,256,000 |
| 15 Jun 2015 | HKD | 4.55 | 4.6 | 4.4 | 4.51 | 4.51 | -0.06 (-1.31%) | 3,775,699 |
| 12 Jun 2015 | HKD | 4.53 | 4.67 | 4.51 | 4.57 | 4.57 | +0.07 (+1.56%) | 4,251,699 |
| 11 Jun 2015 | HKD | 4.7 | 4.7 | 4.46 | 4.5 | 4.5 | +0.01 (+0.22%) | 2,884,900 |
| 10 Jun 2015 | HKD | 4.43 | 4.55 | 4.41 | 4.49 | 4.49 | -0.01 (-0.22%) | 3,673,000 |
| 9 Jun 2015 | HKD | 4.6 | 4.61 | 4.45 | 4.5 | 4.5 | -0.1 (-2.17%) | 3,547,750 |
| 8 Jun 2015 | HKD | 4.7 | 4.7 | 4.58 | 4.6 | 4.6 | +0.05 (+1.10%) | 743,000 |
| 5 Jun 2015 | HKD | 4.54 | 4.9 | 4.52 | 4.55 | 4.55 | -0.03 (-0.66%) | 2,576,900 |
| 4 Jun 2015 | HKD | 4.62 | 4.66 | 4.55 | 4.58 | 4.58 | -0.06 (-1.29%) | 1,479,000 |
| 3 Jun 2015 | HKD | 4.68 | 4.7 | 4.59 | 4.64 | 4.64 | +0.05 (+1.09%) | 930,000 |
| 2 Jun 2015 | HKD | 4.51 | 4.61 | 4.51 | 4.59 | 4.59 | +0.09 (+2%) | 1,939,125 |
| 1 Jun 2015 | HKD | 4.49 | 4.6 | 4.44 | 4.5 | 4.5 | +0.02 (+0.45%) | 3,382,000 |
| 29 May 2015 | HKD | 4.57 | 4.67 | 4.47 | 4.48 | 4.48 | -0.07 (-1.54%) | 2,777,000 |
| 28 May 2015 | HKD | 4.74 | 4.83 | 4.46 | 4.55 | 4.55 | -0.18 (-3.81%) | 3,290,000 |
| 27 May 2015 | HKD | 4.8 | 4.97 | 4.7 | 4.73 | 4.73 | -0.06 (-1.25%) | 2,236,825 |
| 26 May 2015 | HKD | 4.56 | 4.8 | 4.53 | 4.79 | 4.79 | +0.34 (+7.64%) | 2,111,000 |
| 25 May 2015 | HKD | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.0 (0.0%) | 0 |
| 22 May 2015 | HKD | 4.5 | 4.57 | 4.43 | 4.45 | 4.45 | +0.01 (+0.23%) | 5,459,000 |
| 21 May 2015 | HKD | 4.42 | 4.53 | 4.34 | 4.44 | 4.44 | -0.11 (-2.42%) | 1,351,000 |
| 20 May 2015 | HKD | 4.59 | 4.68 | 4.52 | 4.55 | 4.55 | +0.07 (+1.56%) | 2,257,357 |
| 19 May 2015 | HKD | 4.61 | 4.61 | 4.44 | 4.48 | 4.48 | -0.02 (-0.44%) | 1,147,330 |
| 18 May 2015 | HKD | 4.62 | 4.74 | 4.47 | 4.5 | 4.5 | -0.08 (-1.75%) | 3,371,000 |
| 15 May 2015 | HKD | 4.7 | 4.7 | 4.5 | 4.58 | 4.58 | +0.23 (+5.29%) | 1,482,178 |
