| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2015 | HKD | 23.5 | 24.15 | 23.5 | 24 | 24 | +0.4 (+1.69%) | 3,547,308 |
| 21 May 2015 | HKD | 23.7 | 23.9 | 23.15 | 23.6 | 23.6 | -0.4 (-1.67%) | 4,201,500 |
| 20 May 2015 | HKD | 24.15 | 24.35 | 23.85 | 24 | 24 | -0.1 (-0.41%) | 5,458,197 |
| 19 May 2015 | HKD | 24.35 | 24.35 | 23.65 | 24.1 | 24.1 | -0.05 (-0.21%) | 5,515,500 |
| 18 May 2015 | HKD | 24.45 | 25 | 24 | 24.15 | 24.15 | +0.3 (+1.26%) | 5,007,500 |
| 15 May 2015 | HKD | 23.85 | 24.8 | 23.5 | 23.85 | 23.85 | -0.2 (-0.83%) | 4,168,000 |
| 14 May 2015 | HKD | 23.2 | 24.3 | 22.65 | 24.05 | 24.05 | +0.95 (+4.11%) | 7,108,135 |
| 13 May 2015 | HKD | 22.3 | 23.75 | 21.65 | 23.1 | 23.1 | +2.5 (+12.14%) | 13,321,399 |
| 12 May 2015 | HKD | 20.4 | 20.7 | 20.05 | 20.6 | 20.6 | +0.4 (+1.98%) | 2,036,800 |
| 11 May 2015 | HKD | 20.25 | 20.35 | 20 | 20.2 | 20.2 | -0.05 (-0.25%) | 2,867,100 |
| 8 May 2015 | HKD | 20.5 | 20.5 | 19.94 | 20.25 | 20.25 | 0.0 (0.0%) | 3,283,500 |
| 7 May 2015 | HKD | 20.6 | 20.6 | 19.9 | 20.25 | 20.25 | -0.2 (-0.98%) | 1,718,500 |
| 6 May 2015 | HKD | 20.5 | 20.8 | 20.4 | 20.45 | 20.45 | -0.15 (-0.73%) | 1,713,000 |
| 5 May 2015 | HKD | 20.75 | 20.8 | 20.2 | 20.6 | 20.6 | -0.2 (-0.96%) | 2,143,000 |
| 4 May 2015 | HKD | 20.9 | 20.95 | 20.6 | 20.8 | 20.8 | -0.1 (-0.48%) | 1,831,392 |
| 1 May 2015 | HKD | 20.9 | 20.9 | 20.9 | 20.9 | 20.9 | 0.0 (0.0%) | 0 |
| 30 Apr 2015 | HKD | 20.5 | 21.15 | 20.5 | 20.9 | 20.9 | +0.1 (+0.48%) | 1,897,000 |
| 29 Apr 2015 | HKD | 20.3 | 20.9 | 20.1 | 20.8 | 20.8 | +0.4 (+1.96%) | 2,274,000 |
| 28 Apr 2015 | HKD | 20.8 | 20.95 | 20.3 | 20.4 | 20.4 | -0.6 (-2.86%) | 2,306,500 |
| 27 Apr 2015 | HKD | 21 | 21.3 | 20.75 | 21 | 21 | -0.05 (-0.24%) | 3,854,192 |
| 24 Apr 2015 | HKD | 20.5 | 21.3 | 20.45 | 21.05 | 21.05 | +0.7 (+3.44%) | 3,180,215 |
| 23 Apr 2015 | HKD | 20.65 | 21.1 | 20.05 | 20.35 | 20.35 | -0.3 (-1.45%) | 2,239,000 |
| 22 Apr 2015 | HKD | 19.74 | 20.8 | 19.6 | 20.65 | 20.65 | +0.93 (+4.72%) | 4,908,700 |
| 21 Apr 2015 | HKD | 19.98 | 20.2 | 19.48 | 19.72 | 19.72 | +0.06 (+0.31%) | 1,572,399 |
| 20 Apr 2015 | HKD | 20.2 | 20.25 | 19.5 | 19.66 | 19.66 | -0.74 (-3.63%) | 2,711,480 |
| 17 Apr 2015 | HKD | 20.3 | 20.95 | 20.2 | 20.4 | 20.4 | +0.3 (+1.49%) | 2,276,500 |
| 16 Apr 2015 | HKD | 21 | 21.05 | 19.8 | 20.1 | 20.1 | -0.9 (-4.29%) | 3,069,635 |
| 15 Apr 2015 | HKD | 20.95 | 21.5 | 20.55 | 21 | 21 | +0.25 (+1.20%) | 12,423,500 |
| 14 Apr 2015 | HKD | 19.94 | 20.85 | 19.8 | 20.75 | 20.75 | +0.83 (+4.17%) | 10,495,438 |
| 13 Apr 2015 | HKD | 19.4 | 19.96 | 19.22 | 19.92 | 19.92 | +0.92 (+4.84%) | 6,255,100 |
