| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2015 | HKD | 15.52 | 15.96 | 15.42 | 15.88 | 15.88 | +0.38 (+2.45%) | 1,295,520 |
| 24 Feb 2015 | HKD | 15.46 | 15.52 | 15.4 | 15.5 | 15.5 | +0.02 (+0.13%) | 1,021,112 |
| 23 Feb 2015 | HKD | 15.6 | 15.6 | 15.46 | 15.48 | 15.48 | -0.12 (-0.77%) | 233,000 |
| 20 Feb 2015 | HKD | 15.6 | 15.6 | 15.6 | 15.6 | 15.6 | 0.0 (0.0%) | 0 |
| 19 Feb 2015 | HKD | 15.6 | 15.6 | 15.6 | 15.6 | 15.6 | 0.0 (0.0%) | 0 |
| 18 Feb 2015 | HKD | 15.52 | 15.64 | 15.4 | 15.6 | 15.6 | -0.02 (-0.13%) | 105,500 |
| 17 Feb 2015 | HKD | 15.5 | 15.8 | 15.46 | 15.62 | 15.62 | +0.02 (+0.13%) | 260,000 |
| 16 Feb 2015 | HKD | 15.58 | 15.62 | 15.32 | 15.6 | 15.6 | +0.14 (+0.91%) | 402,000 |
| 13 Feb 2015 | HKD | 15.5 | 15.5 | 15.32 | 15.46 | 15.46 | +0.08 (+0.52%) | 855,000 |
| 12 Feb 2015 | HKD | 15.24 | 15.5 | 15.2 | 15.38 | 15.38 | +0.1 (+0.65%) | 899,500 |
| 11 Feb 2015 | HKD | 15.08 | 15.34 | 15.06 | 15.28 | 15.28 | +0.24 (+1.60%) | 957,000 |
| 10 Feb 2015 | HKD | 15.16 | 15.24 | 15.04 | 15.04 | 15.04 | -0.12 (-0.79%) | 1,372,500 |
| 9 Feb 2015 | HKD | 15.34 | 15.34 | 15.12 | 15.16 | 15.16 | -0.14 (-0.92%) | 851,500 |
| 6 Feb 2015 | HKD | 15.76 | 15.76 | 15.1 | 15.3 | 15.3 | -0.44 (-2.80%) | 1,304,500 |
| 5 Feb 2015 | HKD | 16.3 | 16.3 | 15.7 | 15.74 | 15.74 | -0.46 (-2.84%) | 777,500 |
| 4 Feb 2015 | HKD | 16.44 | 16.48 | 16.14 | 16.2 | 16.2 | -0.24 (-1.46%) | 1,976,287 |
| 3 Feb 2015 | HKD | 16.7 | 16.7 | 16.38 | 16.44 | 16.44 | +0.08 (+0.49%) | 781,000 |
| 2 Feb 2015 | HKD | 16.48 | 16.7 | 16.22 | 16.36 | 16.36 | -0.12 (-0.73%) | 738,628 |
| 30 Jan 2015 | HKD | 16.82 | 16.84 | 16.28 | 16.48 | 16.48 | -0.22 (-1.32%) | 1,518,500 |
| 29 Jan 2015 | HKD | 16.5 | 16.76 | 16.36 | 16.7 | 16.7 | -0.1 (-0.60%) | 1,110,252 |
| 28 Jan 2015 | HKD | 16.7 | 16.82 | 16.64 | 16.8 | 16.8 | +0.1 (+0.60%) | 1,097,500 |
| 27 Jan 2015 | HKD | 16.7 | 16.74 | 16.4 | 16.7 | 16.7 | 0.0 (0.0%) | 1,115,500 |
| 26 Jan 2015 | HKD | 16.8 | 16.82 | 16.6 | 16.7 | 16.7 | -0.12 (-0.71%) | 829,000 |
| 23 Jan 2015 | HKD | 16.92 | 16.98 | 16.76 | 16.82 | 16.82 | +0.02 (+0.12%) | 997,064 |
| 22 Jan 2015 | HKD | 16.86 | 17.04 | 16.68 | 16.8 | 16.8 | -0.08 (-0.47%) | 668,064 |
| 21 Jan 2015 | HKD | 16.64 | 16.96 | 16.5 | 16.88 | 16.88 | +0.28 (+1.69%) | 1,652,000 |
| 20 Jan 2015 | HKD | 16.5 | 16.96 | 16.5 | 16.6 | 16.6 | +0.26 (+1.59%) | 1,588,500 |
| 19 Jan 2015 | HKD | 16.5 | 16.68 | 16.18 | 16.34 | 16.34 | -0.4 (-2.39%) | 1,133,854 |
| 16 Jan 2015 | HKD | 16.46 | 16.76 | 16.04 | 16.74 | 16.74 | +0.26 (+1.58%) | 1,495,376 |
| 15 Jan 2015 | HKD | 16.76 | 16.76 | 16.18 | 16.48 | 16.48 | -0.28 (-1.67%) | 1,727,710 |
