| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2015 | HKD | 18.84 | 19.9 | 14.56 | 15.5 | 15.5 | -3.8 (-19.69%) | 2,829,150 |
| 3 Jul 2015 | HKD | 20.15 | 20.9 | 18.16 | 19.3 | 19.3 | -1.6 (-7.66%) | 1,715,900 |
| 2 Jul 2015 | HKD | 22 | 22.6 | 20.2 | 20.9 | 20.9 | -1.35 (-6.07%) | 2,253,700 |
| 1 Jul 2015 | HKD | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.0 (0.0%) | 0 |
| 30 Jun 2015 | HKD | 21.9 | 22.95 | 20.5 | 22.25 | 22.25 | +0.25 (+1.14%) | 1,210,900 |
| 29 Jun 2015 | HKD | 23.4 | 23.95 | 19.9 | 22 | 22 | -1.75 (-7.37%) | 1,278,800 |
| 26 Jun 2015 | HKD | 24.55 | 25.25 | 23 | 23.75 | 23.75 | -1.1 (-4.43%) | 961,934 |
| 25 Jun 2015 | HKD | 23.6 | 25 | 23.3 | 24.85 | 24.85 | +1.25 (+5.30%) | 7,314,784 |
| 24 Jun 2015 | HKD | 23.3 | 23.9 | 23 | 23.6 | 23.6 | +0.1 (+0.43%) | 479,000 |
| 23 Jun 2015 | HKD | 23.7 | 23.75 | 23.2 | 23.5 | 23.5 | +0.2 (+0.86%) | 408,634 |
| 22 Jun 2015 | HKD | 23.55 | 23.6 | 23.1 | 23.3 | 23.3 | -0.4 (-1.69%) | 179,600 |
| 19 Jun 2015 | HKD | 23 | 23.8 | 23 | 23.7 | 23.7 | +0.7 (+3.04%) | 926,000 |
| 18 Jun 2015 | HKD | 23 | 24 | 22 | 23 | 23 | -0.1 (-0.43%) | 1,071,800 |
| 17 Jun 2015 | HKD | 23.2 | 24.2 | 23 | 23.1 | 23.1 | -0.2 (-0.86%) | 831,000 |
| 16 Jun 2015 | HKD | 24 | 24.2 | 23.3 | 23.3 | 23.3 | -1.2 (-4.90%) | 789,000 |
| 15 Jun 2015 | HKD | 23.9 | 25.55 | 23.6 | 24.5 | 24.5 | +0.6 (+2.51%) | 1,752,700 |
| 12 Jun 2015 | HKD | 24.4 | 24.45 | 23.8 | 23.9 | 23.9 | -0.3 (-1.24%) | 754,600 |
| 11 Jun 2015 | HKD | 23.05 | 24.3 | 23 | 24.2 | 24.2 | +1.15 (+4.99%) | 1,056,100 |
| 10 Jun 2015 | HKD | 22.2 | 24 | 21.9 | 23.05 | 23.05 | 0.0 (0.0%) | 660,900 |
| 9 Jun 2015 | HKD | 23.3 | 23.85 | 21.8 | 23.05 | 23.05 | -0.8 (-3.35%) | 1,392,273 |
| 8 Jun 2015 | HKD | 25 | 25.6 | 23.2 | 23.85 | 23.85 | -1.15 (-4.60%) | 1,358,900 |
| 5 Jun 2015 | HKD | 26 | 26 | 24.7 | 25 | 25 | +0.25 (+1.01%) | 1,222,000 |
| 4 Jun 2015 | HKD | 24.8 | 25.8 | 23.9 | 24.75 | 24.75 | -0.05 (-0.20%) | 905,900 |
| 3 Jun 2015 | HKD | 25.7 | 26.45 | 23.9 | 24.8 | 24.8 | -0.9 (-3.50%) | 1,665,725 |
| 2 Jun 2015 | HKD | 27 | 27.35 | 25.05 | 25.7 | 25.7 | -1.1 (-4.10%) | 1,112,925 |
| 1 Jun 2015 | HKD | 25.3 | 29 | 24.25 | 26.8 | 26.8 | +2.3 (+9.39%) | 2,465,579 |
| 29 May 2015 | HKD | 24.2 | 25.8 | 24 | 24.5 | 24.5 | -0.4 (-1.61%) | 1,149,915 |
| 28 May 2015 | HKD | 26.05 | 26.45 | 23.6 | 24.9 | 24.9 | -1.5 (-5.68%) | 3,664,200 |
| 27 May 2015 | HKD | 22.6 | 26.5 | 22.15 | 26.4 | 26.4 | +3.6 (+15.79%) | 6,408,800 |
| 26 May 2015 | HKD | 18.8 | 23 | 18.48 | 22.8 | 22.8 | +3.8 (+20%) | 8,650,000 |
