| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2015 | HKD | 19.8 | 20.3 | 19.48 | 20 | 20 | +0.52 (+2.67%) | 2,629,700 |
| 10 Apr 2015 | HKD | 18.8 | 19.5 | 18.48 | 19.48 | 19.48 | +0.84 (+4.51%) | 2,412,600 |
| 9 Apr 2015 | HKD | 19.8 | 20.5 | 17.8 | 18.64 | 18.64 | -0.74 (-3.82%) | 6,455,200 |
| 8 Apr 2015 | HKD | 18.72 | 20 | 18.7 | 19.38 | 19.38 | +1.56 (+8.75%) | 4,585,417 |
| 7 Apr 2015 | HKD | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.0 (0.0%) | 0 |
| 6 Apr 2015 | HKD | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.0 (0.0%) | 0 |
| 3 Apr 2015 | HKD | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.0 (0.0%) | 0 |
| 2 Apr 2015 | HKD | 17.06 | 18.1 | 17.02 | 17.82 | 17.82 | +0.96 (+5.69%) | 4,092,825 |
| 1 Apr 2015 | HKD | 14.98 | 17 | 14.9 | 16.86 | 16.86 | +2.02 (+13.61%) | 2,974,950 |
| 31 Mar 2015 | HKD | 15.1 | 15.24 | 14.8 | 14.84 | 14.84 | -0.28 (-1.85%) | 376,775 |
| 30 Mar 2015 | HKD | 14.86 | 15.66 | 14.86 | 15.12 | 15.12 | +0.26 (+1.75%) | 666,338 |
| 27 Mar 2015 | HKD | 15 | 15 | 14.66 | 14.86 | 14.86 | -0.54 (-3.51%) | 841,300 |
| 26 Mar 2015 | HKD | 14.8 | 15.6 | 14.8 | 15.4 | 15.4 | +0.6 (+4.05%) | 1,143,200 |
| 25 Mar 2015 | HKD | 15.6 | 15.76 | 14.72 | 14.8 | 14.8 | -0.7 (-4.52%) | 1,093,700 |
| 24 Mar 2015 | HKD | 14.28 | 15.54 | 14.2 | 15.5 | 15.5 | +1.38 (+9.77%) | 2,131,900 |
| 23 Mar 2015 | HKD | 14.04 | 14.26 | 14.04 | 14.12 | 14.12 | +0.08 (+0.57%) | 527,900 |
| 20 Mar 2015 | HKD | 13.9 | 14.1 | 13.72 | 14.04 | 14.04 | +0.22 (+1.59%) | 314,600 |
| 19 Mar 2015 | HKD | 13.8 | 13.98 | 13.6 | 13.82 | 13.82 | 0.0 (0.0%) | 200,000 |
| 18 Mar 2015 | HKD | 13.94 | 14.2 | 13.74 | 13.82 | 13.82 | -0.12 (-0.86%) | 263,900 |
| 17 Mar 2015 | HKD | 13.66 | 14 | 13.66 | 13.94 | 13.94 | +0.3 (+2.20%) | 296,300 |
| 16 Mar 2015 | HKD | 13.7 | 13.7 | 13.52 | 13.64 | 13.64 | +0.02 (+0.15%) | 237,500 |
| 13 Mar 2015 | HKD | 13.72 | 13.72 | 13.5 | 13.62 | 13.62 | -0.04 (-0.29%) | 118,600 |
| 12 Mar 2015 | HKD | 13.7 | 13.74 | 13.5 | 13.66 | 13.66 | +0.14 (+1.04%) | 132,200 |
| 11 Mar 2015 | HKD | 13.68 | 13.82 | 13.5 | 13.52 | 13.52 | -0.32 (-2.31%) | 124,900 |
| 10 Mar 2015 | HKD | 13.82 | 14.28 | 13.7 | 13.84 | 13.84 | +0.02 (+0.14%) | 519,200 |
| 9 Mar 2015 | HKD | 13.98 | 14.2 | 13.7 | 13.82 | 13.82 | -0.2 (-1.43%) | 333,400 |
| 6 Mar 2015 | HKD | 13.1 | 14.2 | 13.08 | 14.02 | 14.02 | +0.88 (+6.70%) | 729,700 |
| 5 Mar 2015 | HKD | 13.3 | 13.32 | 13 | 13.14 | 13.14 | -0.06 (-0.45%) | 119,300 |
| 4 Mar 2015 | HKD | 13.32 | 13.38 | 13.16 | 13.2 | 13.2 | -0.1 (-0.75%) | 196,100 |
| 3 Mar 2015 | HKD | 13.24 | 13.46 | 13.14 | 13.3 | 13.3 | -0.08 (-0.60%) | 288,200 |
