| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2015 | HKD | 17.2 | 17.38 | 14.02 | 15.74 | 15.74 | -1.16 (-6.86%) | 6,651,500 |
| 3 Jul 2015 | HKD | 17.3 | 17.44 | 16.62 | 16.9 | 16.9 | -0.34 (-1.97%) | 4,401,356 |
| 2 Jul 2015 | HKD | 17.8 | 17.8 | 16.94 | 17.24 | 17.24 | -0.56 (-3.15%) | 6,496,463 |
| 1 Jul 2015 | HKD | 17.8 | 17.8 | 17.8 | 17.8 | 17.8 | 0.0 (0.0%) | 0 |
| 30 Jun 2015 | HKD | 17.9 | 18.34 | 17.28 | 17.8 | 17.8 | +0.12 (+0.68%) | 6,100,038 |
| 29 Jun 2015 | HKD | 18.6 | 18.86 | 17.04 | 17.68 | 17.68 | -1.04 (-5.56%) | 5,209,766 |
| 26 Jun 2015 | HKD | 19.54 | 19.54 | 18.58 | 18.72 | 18.72 | -0.76 (-3.90%) | 3,671,000 |
| 25 Jun 2015 | HKD | 19.8 | 19.8 | 19.44 | 19.48 | 19.48 | -0.06 (-0.31%) | 1,949,500 |
| 24 Jun 2015 | HKD | 19.34 | 19.6 | 19.16 | 19.54 | 19.54 | +0.2 (+1.03%) | 3,916,000 |
| 23 Jun 2015 | HKD | 19.02 | 19.4 | 19 | 19.34 | 19.34 | +0.06 (+0.31%) | 3,043,772 |
| 22 Jun 2015 | HKD | 19.22 | 19.38 | 19 | 19.28 | 19.28 | -0.04 (-0.21%) | 1,222,254 |
| 19 Jun 2015 | HKD | 19.64 | 19.74 | 19.22 | 19.32 | 19.32 | -0.36 (-1.83%) | 2,838,728 |
| 18 Jun 2015 | HKD | 19.36 | 19.8 | 19.36 | 19.68 | 19.68 | -0.02 (-0.10%) | 2,146,766 |
| 17 Jun 2015 | HKD | 19.12 | 19.78 | 19.12 | 19.7 | 19.7 | +0.32 (+1.65%) | 3,190,538 |
| 16 Jun 2015 | HKD | 19.64 | 20 | 19.3 | 19.38 | 19.38 | -0.54 (-2.71%) | 4,735,994 |
| 15 Jun 2015 | HKD | 19.5 | 20.3 | 19.14 | 19.92 | 19.92 | +0.12 (+0.61%) | 8,286,935 |
| 12 Jun 2015 | HKD | 20.1 | 20.4 | 18.3 | 19.8 | 19.8 | -0.65 (-3.18%) | 24,965,904 |
| 11 Jun 2015 | HKD | 21 | 21.2 | 19.7 | 20.45 | 20.45 | -0.6 (-2.85%) | 15,923,059 |
| 10 Jun 2015 | HKD | 21.1 | 22 | 21.05 | 21.05 | 21.05 | -0.2 (-0.94%) | 0 |
| 9 Jun 2015 | HKD | 22.25 | 22.65 | 21 | 21.25 | 21.25 | -1.25 (-5.56%) | 0 |
| 8 Jun 2015 | HKD | 24 | 24 | 22.2 | 22.5 | 22.5 | -1.35 (-5.66%) | 0 |
| 5 Jun 2015 | HKD | 23.15 | 24 | 22.85 | 23.85 | 23.85 | +0.45 (+1.92%) | 5,418,170 |
| 4 Jun 2015 | HKD | 23.75 | 24.2 | 22.8 | 23.4 | 23.4 | -0.6 (-2.50%) | 5,415,518 |
| 3 Jun 2015 | HKD | 23.85 | 24.65 | 23.6 | 24 | 24 | +0.15 (+0.63%) | 3,385,623 |
| 2 Jun 2015 | HKD | 24.25 | 24.95 | 23.8 | 23.85 | 23.85 | -0.95 (-3.83%) | 4,178,500 |
| 1 Jun 2015 | HKD | 24.85 | 25 | 23.75 | 24.8 | 24.8 | +0.55 (+2.27%) | 8,621,198 |
| 29 May 2015 | HKD | 24.35 | 24.35 | 23.1 | 24.25 | 24.25 | +0.5 (+2.11%) | 49,748,741 |
| 28 May 2015 | HKD | 24 | 24.5 | 23.15 | 23.75 | 23.75 | -0.5 (-2.06%) | 7,353,200 |
| 27 May 2015 | HKD | 24.65 | 24.95 | 24 | 24.25 | 24.25 | -0.55 (-2.22%) | 5,639,000 |
| 26 May 2015 | HKD | 24.15 | 26.15 | 24.15 | 24.8 | 24.8 | +0.8 (+3.33%) | 9,519,235 |
