| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2015 | HKD | 9.27 | 9.29 | 8.44 | 8.98 | 8.3032 | -0.02 (-0.22%) | 20,471,561 |
| 7 Jul 2015 | HKD | 9.59 | 9.78 | 8.92 | 9 | 8.3217 | -0.27 (-2.91%) | 18,416,745 |
| 6 Jul 2015 | HKD | 9.98 | 10.24 | 9.08 | 9.27 | 8.5713 | -0.58 (-5.89%) | 12,930,586 |
| 3 Jul 2015 | HKD | 10.2 | 10.4 | 9.82 | 9.85 | 9.1076 | -0.33 (-3.24%) | 10,260,282 |
| 2 Jul 2015 | HKD | 11.16 | 11.16 | 10.14 | 10.18 | 9.4128 | -0.58 (-5.39%) | 13,890,567 |
| 1 Jul 2015 | HKD | 10.76 | 10.76 | 10.76 | 10.76 | 9.949 | 0.0 (0.0%) | 0 |
| 30 Jun 2015 | HKD | 10.42 | 10.82 | 10.02 | 10.76 | 9.949 | +0.44 (+4.26%) | 9,608,851 |
| 29 Jun 2015 | HKD | 10.62 | 10.72 | 9.9 | 10.32 | 9.5422 | -0.38 (-3.55%) | 9,002,656 |
| 26 Jun 2015 | HKD | 10.7 | 10.92 | 10.62 | 10.7 | 9.8936 | +0.08 (+0.75%) | 12,143,571 |
| 25 Jun 2015 | HKD | 11.06 | 11.08 | 10.56 | 10.62 | 9.8196 | -0.54 (-4.84%) | 7,989,228 |
| 24 Jun 2015 | HKD | 11.34 | 11.34 | 10.92 | 11.16 | 10.3189 | +0.06 (+0.54%) | 4,827,053 |
| 23 Jun 2015 | HKD | 10.48 | 11.2 | 10.44 | 11.1 | 10.2634 | +0.62 (+5.92%) | 7,132,688 |
| 22 Jun 2015 | HKD | 10.64 | 10.76 | 10.42 | 10.48 | 9.6901 | -0.42 (-3.85%) | 6,375,517 |
| 19 Jun 2015 | HKD | 11.12 | 11.2 | 10.86 | 10.9 | 10.0785 | -0.46 (-4.05%) | 8,080,980 |
| 18 Jun 2015 | HKD | 11.38 | 11.42 | 11.22 | 11.36 | 10.5038 | +0.16 (+1.43%) | 2,213,853 |
| 17 Jun 2015 | HKD | 11.04 | 11.48 | 10.94 | 11.2 | 10.3559 | +0.08 (+0.72%) | 8,016,297 |
| 16 Jun 2015 | HKD | 11.32 | 11.56 | 11.1 | 11.12 | 10.2819 | -0.38 (-3.30%) | 6,330,773 |
| 15 Jun 2015 | HKD | 11.32 | 11.66 | 11.28 | 11.5 | 10.6333 | +0.16 (+1.41%) | 10,587,331 |
| 12 Jun 2015 | HKD | 11.4 | 11.46 | 11.1 | 11.34 | 10.4853 | -0.1 (-0.87%) | 7,824,685 |
| 11 Jun 2015 | HKD | 11.32 | 11.46 | 11.02 | 11.44 | 10.5778 | +0.42 (+3.81%) | 13,615,626 |
| 10 Jun 2015 | HKD | 11.08 | 11.22 | 10.94 | 11.02 | 10.1894 | -0.32 (-2.82%) | 19,095,403 |
| 9 Jun 2015 | HKD | 12.06 | 12.28 | 11.02 | 11.34 | 10.4853 | -0.92 (-7.50%) | 18,097,169 |
| 8 Jun 2015 | HKD | 12.42 | 12.64 | 12.1 | 12.26 | 11.336 | -0.68 (-5.26%) | 16,782,614 |
| 5 Jun 2015 | HKD | 12.72 | 13.3 | 12.52 | 12.94 | 11.9647 | -0.06 (-0.46%) | 12,233,423 |
| 4 Jun 2015 | HKD | 12.9 | 13.38 | 12.62 | 13 | 12.0202 | +0.1 (+0.78%) | 12,221,137 |
| 3 Jun 2015 | HKD | 12.5 | 12.96 | 12.44 | 12.9 | 11.9278 | +0.78 (+6.44%) | 10,877,013 |
| 2 Jun 2015 | HKD | 12.84 | 12.84 | 12.06 | 12.12 | 11.2065 | -0.36 (-2.88%) | 4,175,528 |
| 1 Jun 2015 | HKD | 11.98 | 12.64 | 11.96 | 12.48 | 11.5394 | +0.4 (+3.31%) | 7,957,924 |
| 29 May 2015 | HKD | 12.38 | 12.42 | 12.04 | 12.08 | 11.1696 | -0.08 (-0.66%) | 9,116,772 |
| 28 May 2015 | HKD | 12.3 | 12.5 | 12.02 | 12.16 | 11.2435 | -0.12 (-0.98%) | 5,715,691 |
