| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2015 | HKD | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | 0.0 (0.0%) | 0 |
| 2 Apr 2015 | HKD | 79.6 | 79.8 | 78.95 | 79.65 | 79.65 | +0.15 (+0.19%) | 494,890 |
| 1 Apr 2015 | HKD | 80.15 | 80.4 | 79.15 | 79.5 | 79.5 | -1.25 (-1.55%) | 512,152 |
| 31 Mar 2015 | HKD | 79.4 | 82.2 | 79.25 | 80.75 | 80.75 | +2.75 (+3.53%) | 1,110,512 |
| 30 Mar 2015 | HKD | 78.2 | 78.4 | 77.65 | 78 | 78 | -0.35 (-0.45%) | 1,287,659 |
| 27 Mar 2015 | HKD | 78.4 | 78.9 | 78.25 | 78.35 | 78.35 | -0.25 (-0.32%) | 1,739,490 |
| 26 Mar 2015 | HKD | 79.1 | 79.1 | 78.35 | 78.6 | 78.6 | -0.7 (-0.88%) | 758,340 |
| 25 Mar 2015 | HKD | 78 | 79.45 | 77.9 | 79.3 | 79.3 | +1.45 (+1.86%) | 477,807 |
| 24 Mar 2015 | HKD | 79 | 79.45 | 77.8 | 77.85 | 77.85 | -1.5 (-1.89%) | 684,055 |
| 23 Mar 2015 | HKD | 78.2 | 79.75 | 78.15 | 79.35 | 79.35 | +1.95 (+2.52%) | 578,403 |
| 20 Mar 2015 | HKD | 77.45 | 77.5 | 76.7 | 77.4 | 77.4 | +0.45 (+0.58%) | 658,140 |
| 19 Mar 2015 | HKD | 77.75 | 77.75 | 76.7 | 76.95 | 76.95 | -0.15 (-0.19%) | 295,172 |
| 18 Mar 2015 | HKD | 77.15 | 77.5 | 77 | 77.1 | 77.1 | +0.05 (+0.06%) | 702,576 |
| 17 Mar 2015 | HKD | 77.6 | 77.6 | 76.3 | 77.05 | 77.05 | +0.5 (+0.65%) | 431,029 |
| 16 Mar 2015 | HKD | 77.5 | 77.5 | 75.35 | 76.55 | 76.55 | -0.15 (-0.20%) | 2,835,079 |
| 13 Mar 2015 | HKD | 78 | 78 | 76.25 | 76.7 | 76.7 | -1 (-1.29%) | 377,316 |
| 12 Mar 2015 | HKD | 77.8 | 78 | 76.95 | 77.7 | 77.7 | +0.05 (+0.06%) | 301,663 |
| 11 Mar 2015 | HKD | 78.5 | 78.5 | 76.85 | 77.65 | 77.65 | -0.65 (-0.83%) | 861,359 |
| 10 Mar 2015 | HKD | 78.65 | 79.65 | 78 | 78.3 | 78.3 | -1.3 (-1.63%) | 1,286,375 |
| 9 Mar 2015 | HKD | 80.6 | 80.75 | 78.1 | 79.6 | 79.6 | -1.9 (-2.33%) | 731,598 |
| 6 Mar 2015 | HKD | 79.65 | 81.7 | 79.15 | 81.5 | 81.5 | +2.5 (+3.16%) | 881,450 |
| 5 Mar 2015 | HKD | 83 | 83 | 78.4 | 79 | 79 | -4.4 (-5.28%) | 1,254,143 |
| 4 Mar 2015 | HKD | 78.7 | 84.7 | 78.5 | 83.4 | 83.4 | +5.05 (+6.45%) | 1,772,606 |
| 3 Mar 2015 | HKD | 78.35 | 79.8 | 78.2 | 78.35 | 78.35 | +0.1 (+0.13%) | 442,432 |
| 2 Mar 2015 | HKD | 79.9 | 79.9 | 77.9 | 78.25 | 78.25 | -0.45 (-0.57%) | 451,407 |
| 27 Feb 2015 | HKD | 78.9 | 79.3 | 77.9 | 78.7 | 78.7 | +0.9 (+1.16%) | 527,775 |
| 26 Feb 2015 | HKD | 79.15 | 79.85 | 77.75 | 77.8 | 77.8 | -1.7 (-2.14%) | 362,684 |
| 25 Feb 2015 | HKD | 80.2 | 80.2 | 78.75 | 79.5 | 79.5 | -0.1 (-0.13%) | 786,359 |
| 24 Feb 2015 | HKD | 77.15 | 79.6 | 76.55 | 79.6 | 79.6 | +2.45 (+3.18%) | 498,886 |
| 23 Feb 2015 | HKD | 76.9 | 77.7 | 76.1 | 77.15 | 77.15 | +0.9 (+1.18%) | 879,829 |
