| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2015 | HKD | 18.7 | 19 | 18.56 | 18.7 | 18.7 | +0.14 (+0.75%) | 7,089,800 |
| 14 Aug 2015 | HKD | 18.3 | 18.6 | 18.26 | 18.56 | 18.56 | +0.88 (+4.98%) | 19,559,775 |
| 13 Aug 2015 | HKD | 17.5 | 17.78 | 17.4 | 17.68 | 17.68 | +0.14 (+0.80%) | 1,951,500 |
| 12 Aug 2015 | HKD | 17.52 | 17.74 | 17.38 | 17.54 | 17.54 | -0.22 (-1.24%) | 3,902,514 |
| 11 Aug 2015 | HKD | 17.8 | 18.1 | 17.7 | 17.76 | 17.76 | +0.04 (+0.23%) | 4,139,171 |
| 10 Aug 2015 | HKD | 17 | 17.8 | 17 | 17.72 | 17.72 | +0.46 (+2.67%) | 5,766,991 |
| 7 Aug 2015 | HKD | 17 | 17.42 | 17 | 17.26 | 17.26 | +0.26 (+1.53%) | 3,447,854 |
| 6 Aug 2015 | HKD | 16.7 | 17.18 | 16.7 | 17 | 17 | +0.26 (+1.55%) | 5,193,889 |
| 5 Aug 2015 | HKD | 15.98 | 16.8 | 15.98 | 16.74 | 16.74 | +0.76 (+4.76%) | 8,321,029 |
| 4 Aug 2015 | HKD | 15.92 | 16.12 | 15.84 | 15.98 | 15.98 | +0.08 (+0.50%) | 2,046,705 |
| 3 Aug 2015 | HKD | 15.8 | 16.18 | 15.64 | 15.9 | 15.9 | -0.08 (-0.50%) | 1,379,643 |
| 31 Jul 2015 | HKD | 16 | 16 | 15.68 | 15.98 | 15.98 | +0.22 (+1.40%) | 1,294,291 |
| 30 Jul 2015 | HKD | 15.98 | 16.26 | 15.66 | 15.76 | 15.76 | -0.14 (-0.88%) | 1,937,000 |
| 29 Jul 2015 | HKD | 15.8 | 16.38 | 15.8 | 15.9 | 15.9 | -0.08 (-0.50%) | 3,668,045 |
| 28 Jul 2015 | HKD | 15.58 | 16.5 | 15.54 | 15.98 | 15.98 | -0.08 (-0.50%) | 4,595,630 |
| 27 Jul 2015 | HKD | 16.9 | 17.18 | 16 | 16.06 | 16.06 | -1.18 (-6.84%) | 3,537,500 |
| 24 Jul 2015 | HKD | 17.02 | 17.42 | 17.02 | 17.24 | 17.24 | -0.18 (-1.03%) | 2,067,100 |
| 23 Jul 2015 | HKD | 17 | 17.5 | 17 | 17.42 | 17.42 | +0.34 (+1.99%) | 2,158,000 |
| 22 Jul 2015 | HKD | 17 | 17.2 | 16.9 | 17.08 | 17.08 | -0.2 (-1.16%) | 1,941,992 |
| 21 Jul 2015 | HKD | 16.72 | 17.3 | 16.72 | 17.28 | 17.28 | +0.3 (+1.77%) | 2,128,790 |
| 20 Jul 2015 | HKD | 17.06 | 17.58 | 16.76 | 16.98 | 16.98 | -0.36 (-2.08%) | 3,755,854 |
| 17 Jul 2015 | HKD | 16.8 | 17.5 | 16.8 | 17.34 | 17.34 | +0.48 (+2.85%) | 2,123,000 |
| 16 Jul 2015 | HKD | 16.6 | 17.02 | 15.94 | 16.86 | 16.86 | +0.06 (+0.36%) | 3,559,000 |
| 15 Jul 2015 | HKD | 18 | 18.06 | 16.62 | 16.8 | 16.8 | -1.16 (-6.46%) | 6,029,089 |
| 14 Jul 2015 | HKD | 16.98 | 18.22 | 16.98 | 17.96 | 17.96 | +0.94 (+5.52%) | 11,495,500 |
| 13 Jul 2015 | HKD | 15.62 | 17.06 | 15.62 | 17.02 | 17.02 | +0.56 (+3.40%) | 6,518,979 |
| 10 Jul 2015 | HKD | 15.48 | 16.68 | 15.48 | 16.46 | 16.46 | +0.74 (+4.71%) | 7,459,390 |
| 9 Jul 2015 | HKD | 14.04 | 15.8 | 13.94 | 15.72 | 15.72 | +1.72 (+12.29%) | 11,300,000 |
| 8 Jul 2015 | HKD | 15.32 | 15.34 | 13.24 | 14 | 14 | -1.64 (-10.49%) | 12,910,133 |
| 7 Jul 2015 | HKD | 15.5 | 15.72 | 15 | 15.64 | 15.64 | -0.1 (-0.64%) | 8,459,232 |
