| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2015 | HKD | 27.2 | 27.6 | 26.85 | 27.1 | 27.1 | -0.9 (-3.21%) | 3,882,428 |
| 26 May 2015 | HKD | 28 | 28.2 | 27.9 | 28 | 28 | +0.1 (+0.36%) | 2,476,728 |
| 25 May 2015 | HKD | 27.9 | 27.9 | 27.9 | 27.9 | 27.9 | 0.0 (0.0%) | 0 |
| 22 May 2015 | HKD | 27.9 | 28 | 27.6 | 27.9 | 27.9 | 0.0 (0.0%) | 2,390,000 |
| 21 May 2015 | HKD | 28 | 28 | 27.55 | 27.9 | 27.9 | +0.15 (+0.54%) | 2,117,938 |
| 20 May 2015 | HKD | 27.7 | 28 | 27.5 | 27.75 | 27.75 | +0.6 (+2.21%) | 5,019,443 |
| 19 May 2015 | HKD | 27.95 | 27.95 | 27.1 | 27.15 | 27.15 | -0.45 (-1.63%) | 1,929,884 |
| 18 May 2015 | HKD | 27.6 | 27.9 | 27.3 | 27.6 | 27.6 | +0.5 (+1.85%) | 2,161,360 |
| 15 May 2015 | HKD | 27.1 | 27.3 | 27 | 27.1 | 27.1 | +0.3 (+1.12%) | 1,079,659 |
| 14 May 2015 | HKD | 27.2 | 28 | 26.75 | 26.8 | 26.8 | -0.55 (-2.01%) | 4,952,301 |
| 13 May 2015 | HKD | 27.35 | 27.55 | 27.05 | 27.35 | 27.35 | +0.5 (+1.86%) | 2,192,768 |
| 12 May 2015 | HKD | 26.8 | 26.95 | 26.7 | 26.85 | 26.85 | -0.15 (-0.56%) | 2,271,973 |
| 11 May 2015 | HKD | 27.35 | 27.35 | 26.7 | 27 | 27 | +0.25 (+0.93%) | 2,817,460 |
| 8 May 2015 | HKD | 27.85 | 27.85 | 26.7 | 26.75 | 26.75 | +0.1 (+0.38%) | 9,182,019 |
| 7 May 2015 | HKD | 27.2 | 27.2 | 26.65 | 26.65 | 26.65 | -0.5 (-1.84%) | 3,818,077 |
| 6 May 2015 | HKD | 27.5 | 27.5 | 26.9 | 27.15 | 27.15 | +0.05 (+0.18%) | 2,687,490 |
| 5 May 2015 | HKD | 27.5 | 27.8 | 27.05 | 27.1 | 27.1 | -0.25 (-0.91%) | 7,983,945 |
| 4 May 2015 | HKD | 27.8 | 27.9 | 27.25 | 27.35 | 27.35 | -0.2 (-0.73%) | 2,011,928 |
| 1 May 2015 | HKD | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.0 (0.0%) | 0 |
| 30 Apr 2015 | HKD | 26.85 | 27.65 | 26.85 | 27.55 | 27.55 | +0.4 (+1.47%) | 5,352,917 |
| 29 Apr 2015 | HKD | 28.4 | 28.4 | 27.1 | 27.15 | 27.15 | -1.3 (-4.57%) | 5,666,219 |
| 28 Apr 2015 | HKD | 28.7 | 29.05 | 28.25 | 28.45 | 28.45 | -0.25 (-0.87%) | 2,448,529 |
| 27 Apr 2015 | HKD | 28.5 | 29.6 | 28.5 | 28.7 | 28.7 | +0.4 (+1.41%) | 6,144,070 |
| 24 Apr 2015 | HKD | 27.8 | 28.7 | 27.55 | 28.3 | 28.3 | +0.8 (+2.91%) | 5,927,850 |
| 23 Apr 2015 | HKD | 27.3 | 27.5 | 27.15 | 27.5 | 27.5 | +0.5 (+1.85%) | 2,703,033 |
| 22 Apr 2015 | HKD | 27.2 | 27.3 | 26.8 | 27 | 27 | +0.15 (+0.56%) | 2,125,595 |
| 21 Apr 2015 | HKD | 26.95 | 27.3 | 26.75 | 26.85 | 26.85 | +0.3 (+1.13%) | 7,409,845 |
| 20 Apr 2015 | HKD | 26.5 | 26.95 | 26.3 | 26.55 | 26.55 | -0.15 (-0.56%) | 3,447,500 |
| 17 Apr 2015 | HKD | 28 | 28 | 26.55 | 26.7 | 26.7 | -0.8 (-2.91%) | 5,043,652 |
| 16 Apr 2015 | HKD | 27.5 | 27.5 | 26.95 | 27.5 | 27.5 | +0.45 (+1.66%) | 4,205,786 |
