| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2015 | HKD | 12.28 | 12.46 | 12.18 | 12.28 | 11.3545 | -0.08 (-0.65%) | 3,717,501 |
| 26 May 2015 | HKD | 12.2 | 12.4 | 12 | 12.36 | 11.4285 | +0.26 (+2.15%) | 8,530,766 |
| 25 May 2015 | HKD | 12.1 | 12.1 | 12.1 | 12.1 | 11.1881 | 0.0 (0.0%) | 0 |
| 22 May 2015 | HKD | 12.12 | 12.32 | 12.04 | 12.1 | 11.1881 | -0.02 (-0.17%) | 6,284,550 |
| 21 May 2015 | HKD | 12.52 | 12.66 | 12.08 | 12.12 | 11.2065 | -0.56 (-4.42%) | 7,462,756 |
| 20 May 2015 | HKD | 12.3 | 12.8 | 12.24 | 12.68 | 11.7243 | +0.56 (+4.62%) | 5,920,049 |
| 19 May 2015 | HKD | 11.96 | 12.22 | 11.78 | 12.12 | 11.2065 | -0.2 (-1.62%) | 9,646,870 |
| 18 May 2015 | HKD | 12.12 | 12.44 | 12 | 12.32 | 11.3915 | +0.3 (+2.50%) | 8,221,946 |
| 15 May 2015 | HKD | 11.76 | 12.08 | 11.56 | 12.02 | 11.1141 | +0.14 (+1.18%) | 7,381,311 |
| 14 May 2015 | HKD | 12.46 | 12.46 | 11.6 | 11.88 | 10.9846 | -0.22 (-1.82%) | 11,443,065 |
| 13 May 2015 | HKD | 11.68 | 12.18 | 11.68 | 12.1 | 11.1881 | +0.34 (+2.89%) | 8,229,201 |
| 12 May 2015 | HKD | 11.7 | 11.9 | 11.48 | 11.76 | 10.8737 | -0.08 (-0.68%) | 7,031,983 |
| 11 May 2015 | HKD | 11.74 | 11.92 | 11.38 | 11.84 | 10.9476 | +0.22 (+1.89%) | 8,332,014 |
| 8 May 2015 | HKD | 11.24 | 11.86 | 10.9 | 11.62 | 10.7442 | +0.82 (+7.59%) | 18,781,354 |
| 7 May 2015 | HKD | 10.82 | 11.02 | 10.6 | 10.8 | 9.986 | -0.22 (-2.00%) | 11,808,270 |
| 6 May 2015 | HKD | 11.2 | 11.46 | 10.74 | 11.02 | 10.1894 | -0.68 (-5.81%) | 19,225,217 |
| 5 May 2015 | HKD | 11.98 | 11.98 | 11.52 | 11.7 | 10.8182 | 0.0 (0.0%) | 11,407,916 |
| 4 May 2015 | HKD | 12.14 | 12.38 | 11.6 | 11.7 | 10.8182 | -0.64 (-5.19%) | 12,069,801 |
| 1 May 2015 | HKD | 12.34 | 12.34 | 12.34 | 12.34 | 11.41 | 0.0 (0.0%) | 0 |
| 30 Apr 2015 | HKD | 12.46 | 12.48 | 12.12 | 12.34 | 11.41 | -0.4 (-3.14%) | 17,010,348 |
| 29 Apr 2015 | HKD | 12.78 | 13.1 | 12.52 | 12.74 | 11.7798 | -0.14 (-1.09%) | 10,499,364 |
| 28 Apr 2015 | HKD | 12.58 | 13.16 | 12.5 | 12.88 | 11.9093 | +0.4 (+3.21%) | 16,330,034 |
| 27 Apr 2015 | HKD | 12.3 | 12.5 | 12.1 | 12.48 | 11.5394 | +0.34 (+2.80%) | 6,050,758 |
| 24 Apr 2015 | HKD | 12 | 12.3 | 11.84 | 12.14 | 11.225 | +0.22 (+1.85%) | 11,660,179 |
| 23 Apr 2015 | HKD | 12.1 | 12.16 | 11.88 | 11.92 | 11.0216 | +0.12 (+1.02%) | 12,551,225 |
| 22 Apr 2015 | HKD | 11.66 | 12.02 | 11.5 | 11.8 | 10.9107 | +0.02 (+0.17%) | 14,047,246 |
| 21 Apr 2015 | HKD | 11.44 | 11.82 | 11.34 | 11.78 | 10.8922 | +0.34 (+2.97%) | 11,792,253 |
| 20 Apr 2015 | HKD | 11.36 | 11.62 | 11.08 | 11.44 | 10.5778 | -0.06 (-0.52%) | 15,433,916 |
| 17 Apr 2015 | HKD | 11.32 | 11.74 | 11.32 | 11.5 | 10.6333 | +0.1 (+0.88%) | 13,475,516 |
| 16 Apr 2015 | HKD | 11.3 | 11.5 | 11.28 | 11.4 | 10.5408 | -0.08 (-0.70%) | 7,735,753 |
