| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2015 | HKD | 70.3 | 70.8 | 69.5 | 70.35 | 70.35 | +0.75 (+1.08%) | 1,228,896 |
| 5 Aug 2015 | HKD | 68.5 | 71.05 | 68.05 | 69.6 | 69.6 | +1.75 (+2.58%) | 892,726 |
| 4 Aug 2015 | HKD | 68.9 | 69.9 | 67.55 | 67.85 | 67.85 | -1.4 (-2.02%) | 1,778,369 |
| 3 Aug 2015 | HKD | 70.2 | 70.6 | 69.15 | 69.25 | 69.25 | -0.95 (-1.35%) | 614,386 |
| 31 Jul 2015 | HKD | 70.4 | 70.4 | 69.7 | 70.2 | 70.2 | +0.2 (+0.29%) | 721,611 |
| 30 Jul 2015 | HKD | 71.1 | 71.2 | 68.8 | 70 | 70 | -0.3 (-0.43%) | 497,730 |
| 29 Jul 2015 | HKD | 71.1 | 73.1 | 69.6 | 70.3 | 70.3 | -1.5 (-2.09%) | 1,493,984 |
| 28 Jul 2015 | HKD | 72.8 | 73.35 | 71.1 | 71.8 | 71.8 | -0.8 (-1.10%) | 419,166 |
| 27 Jul 2015 | HKD | 74.9 | 74.9 | 72.35 | 72.6 | 72.6 | -2.8 (-3.71%) | 556,453 |
| 24 Jul 2015 | HKD | 75.15 | 75.5 | 74.45 | 75.4 | 75.4 | +0.55 (+0.73%) | 249,179 |
| 23 Jul 2015 | HKD | 75.25 | 75.4 | 74.65 | 74.85 | 74.85 | -1 (-1.32%) | 205,900 |
| 22 Jul 2015 | HKD | 77.65 | 77.65 | 74.4 | 75.85 | 75.85 | -1.8 (-2.32%) | 1,136,396 |
| 21 Jul 2015 | HKD | 78.05 | 78.85 | 76.95 | 77.65 | 77.65 | +0.7 (+0.91%) | 359,651 |
| 20 Jul 2015 | HKD | 77 | 78.05 | 76 | 76.95 | 76.95 | -0.2 (-0.26%) | 405,918 |
| 17 Jul 2015 | HKD | 78 | 78.05 | 77 | 77.15 | 77.15 | +0.45 (+0.59%) | 253,200 |
| 16 Jul 2015 | HKD | 76.8 | 77.45 | 76.35 | 76.7 | 76.7 | +1.7 (+2.27%) | 523,024 |
| 15 Jul 2015 | HKD | 76.65 | 76.65 | 74.65 | 75 | 75 | +0.55 (+0.74%) | 392,010 |
| 14 Jul 2015 | HKD | 74.85 | 75.45 | 74.1 | 74.45 | 74.45 | -0.85 (-1.13%) | 258,384 |
| 13 Jul 2015 | HKD | 74.8 | 75.5 | 73.45 | 75.3 | 75.3 | +1.95 (+2.66%) | 521,200 |
| 10 Jul 2015 | HKD | 70.3 | 73.9 | 70 | 73.35 | 73.35 | -0.6 (-0.81%) | 297,755 |
| 9 Jul 2015 | HKD | 67.9 | 74 | 67.45 | 73.95 | 73.95 | +6.15 (+9.07%) | 512,245 |
| 8 Jul 2015 | HKD | 71.1 | 72 | 66.95 | 67.8 | 67.8 | -4.75 (-6.55%) | 764,700 |
| 7 Jul 2015 | HKD | 75 | 75 | 72.2 | 72.55 | 72.55 | -0.2 (-0.27%) | 562,811 |
| 6 Jul 2015 | HKD | 74 | 74.75 | 71.6 | 72.75 | 72.75 | -0.25 (-0.34%) | 739,100 |
| 3 Jul 2015 | HKD | 76.95 | 76.95 | 72.9 | 73 | 73 | -3.35 (-4.39%) | 697,500 |
| 2 Jul 2015 | HKD | 76.7 | 77.2 | 75.6 | 76.35 | 76.35 | -0.45 (-0.59%) | 824,443 |
| 1 Jul 2015 | HKD | 76.8 | 76.8 | 76.8 | 76.8 | 76.8 | 0.0 (0.0%) | 0 |
| 30 Jun 2015 | HKD | 74.25 | 77.4 | 74.25 | 76.8 | 76.8 | +2.55 (+3.43%) | 663,399 |
| 29 Jun 2015 | HKD | 77.55 | 78.3 | 73.5 | 74.25 | 74.25 | -4.6 (-5.83%) | 1,313,943 |
| 26 Jun 2015 | HKD | 80.55 | 80.55 | 78.4 | 78.85 | 78.85 | -0.7 (-0.88%) | 274,205 |
