| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2015 | HKD | 11.66 | 11.68 | 11.26 | 11.48 | 10.6148 | -0.18 (-1.54%) | 14,123,795 |
| 14 Apr 2015 | HKD | 11.74 | 12.2 | 11.54 | 11.66 | 10.7812 | -0.46 (-3.80%) | 13,481,464 |
| 13 Apr 2015 | HKD | 11.5 | 12.2 | 11.34 | 12.12 | 11.2065 | +0.64 (+5.57%) | 10,311,646 |
| 10 Apr 2015 | HKD | 11.2 | 11.52 | 11.04 | 11.48 | 10.6148 | +0.22 (+1.95%) | 10,580,280 |
| 9 Apr 2015 | HKD | 11.42 | 11.84 | 11.1 | 11.26 | 10.4114 | +0.22 (+1.99%) | 10,605,369 |
| 8 Apr 2015 | HKD | 10.56 | 11.56 | 10.48 | 11.04 | 10.2079 | +0.58 (+5.54%) | 13,517,414 |
| 7 Apr 2015 | HKD | 10.46 | 10.46 | 10.46 | 10.46 | 9.6717 | 0.0 (0.0%) | 0 |
| 6 Apr 2015 | HKD | 10.46 | 10.46 | 10.46 | 10.46 | 9.6717 | 0.0 (0.0%) | 0 |
| 3 Apr 2015 | HKD | 10.46 | 10.46 | 10.46 | 10.46 | 9.6717 | 0.0 (0.0%) | 0 |
| 2 Apr 2015 | HKD | 10.56 | 10.58 | 10.36 | 10.46 | 9.6717 | +0.06 (+0.58%) | 7,330,480 |
| 1 Apr 2015 | HKD | 10.36 | 10.56 | 10.28 | 10.4 | 9.6162 | +0.12 (+1.17%) | 5,927,602 |
| 31 Mar 2015 | HKD | 10.38 | 10.6 | 10.12 | 10.28 | 9.5052 | +0.08 (+0.78%) | 10,874,623 |
| 30 Mar 2015 | HKD | 9.88 | 10.36 | 9.84 | 10.2 | 9.4313 | +0.3 (+3.03%) | 9,651,835 |
| 27 Mar 2015 | HKD | 9.77 | 9.92 | 9.65 | 9.9 | 9.1539 | +0.18 (+1.85%) | 8,880,617 |
| 26 Mar 2015 | HKD | 9.71 | 9.76 | 9.68 | 9.72 | 8.9874 | +0.1 (+1.04%) | 4,413,645 |
| 25 Mar 2015 | HKD | 9.72 | 9.8 | 9.54 | 9.62 | 8.895 | -0.3 (-3.02%) | 7,982,051 |
| 24 Mar 2015 | HKD | 9.74 | 9.93 | 9.58 | 9.92 | 9.1724 | +0.28 (+2.90%) | 13,245,349 |
| 23 Mar 2015 | HKD | 9.28 | 9.66 | 9.21 | 9.64 | 8.9135 | +0.44 (+4.78%) | 7,966,570 |
| 20 Mar 2015 | HKD | 9.09 | 9.28 | 8.9 | 9.2 | 8.5066 | +0.13 (+1.43%) | 11,841,591 |
| 19 Mar 2015 | HKD | 9.13 | 9.13 | 8.85 | 9.07 | 8.3864 | +0.08 (+0.89%) | 4,494,315 |
| 18 Mar 2015 | HKD | 8.9 | 9.06 | 8.81 | 8.99 | 8.3124 | +0.06 (+0.67%) | 8,643,850 |
| 17 Mar 2015 | HKD | 9.12 | 9.22 | 8.91 | 8.93 | 8.257 | -0.07 (-0.78%) | 5,179,584 |
| 16 Mar 2015 | HKD | 8.96 | 9.04 | 8.83 | 9 | 8.3217 | +0.07 (+0.78%) | 5,725,702 |
| 13 Mar 2015 | HKD | 8.88 | 9.02 | 8.88 | 8.93 | 8.257 | -0.02 (-0.22%) | 4,745,608 |
| 12 Mar 2015 | HKD | 8.9 | 9.04 | 8.85 | 8.95 | 8.2755 | +0.26 (+2.99%) | 5,712,417 |
| 11 Mar 2015 | HKD | 8.78 | 8.85 | 8.67 | 8.69 | 8.0351 | -0.1 (-1.14%) | 6,182,970 |
| 10 Mar 2015 | HKD | 8.94 | 9.02 | 8.78 | 8.79 | 8.1275 | -0.22 (-2.44%) | 10,021,963 |
| 9 Mar 2015 | HKD | 9.09 | 9.09 | 8.71 | 9.01 | 8.3309 | -0.15 (-1.64%) | 7,012,857 |
| 6 Mar 2015 | HKD | 9.28 | 9.29 | 9.11 | 9.16 | 8.4696 | -0.13 (-1.40%) | 2,340,973 |
| 5 Mar 2015 | HKD | 9.27 | 9.35 | 9.21 | 9.29 | 8.5898 | -0.01 (-0.11%) | 7,430,962 |
