| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2015 | HKD | 13.52 | 13.62 | 12.94 | 13.04 | 13.04 | -0.66 (-4.82%) | 24,911,009 |
| 19 Aug 2015 | HKD | 13.7 | 13.82 | 13.34 | 13.7 | 13.7 | +0.14 (+1.03%) | 28,906,259 |
| 18 Aug 2015 | HKD | 13.94 | 14.28 | 13.52 | 13.56 | 13.56 | -0.46 (-3.28%) | 28,360,001 |
| 17 Aug 2015 | HKD | 14.16 | 14.16 | 13.7 | 14.02 | 14.02 | -0.02 (-0.14%) | 20,489,836 |
| 14 Aug 2015 | HKD | 14.02 | 14.2 | 13.8 | 14.04 | 14.04 | +0.02 (+0.14%) | 16,213,200 |
| 13 Aug 2015 | HKD | 13.58 | 14.06 | 13.36 | 14.02 | 14.02 | +0.54 (+4.01%) | 39,135,132 |
| 12 Aug 2015 | HKD | 13.8 | 13.92 | 13.3 | 13.48 | 13.48 | -0.5 (-3.58%) | 31,914,050 |
| 11 Aug 2015 | HKD | 14.42 | 14.76 | 13.84 | 13.98 | 13.98 | -0.26 (-1.83%) | 40,009,446 |
| 10 Aug 2015 | HKD | 13.54 | 14.5 | 13.44 | 14.24 | 14.24 | +0.56 (+4.09%) | 40,436,800 |
| 7 Aug 2015 | HKD | 13.54 | 13.88 | 13.36 | 13.68 | 13.68 | +0.12 (+0.88%) | 24,565,680 |
| 6 Aug 2015 | HKD | 13.8 | 13.84 | 13.5 | 13.56 | 13.56 | -0.26 (-1.88%) | 18,412,800 |
| 5 Aug 2015 | HKD | 13.8 | 14.02 | 13.7 | 13.82 | 13.82 | +0.12 (+0.88%) | 24,790,700 |
| 4 Aug 2015 | HKD | 13.48 | 13.84 | 13.28 | 13.7 | 13.7 | +0.14 (+1.03%) | 23,174,973 |
| 3 Aug 2015 | HKD | 13.92 | 13.92 | 13.36 | 13.56 | 13.56 | -0.46 (-3.28%) | 31,043,528 |
| 31 Jul 2015 | HKD | 14.48 | 14.48 | 13.9 | 14.02 | 14.02 | -0.08 (-0.57%) | 30,812,942 |
| 30 Jul 2015 | HKD | 14.06 | 14.38 | 13.86 | 14.1 | 14.1 | +0.16 (+1.15%) | 44,017,902 |
| 29 Jul 2015 | HKD | 14 | 14.16 | 13.46 | 13.94 | 13.94 | +0.32 (+2.35%) | 44,671,313 |
| 28 Jul 2015 | HKD | 14.06 | 14.56 | 13.3 | 13.62 | 13.62 | -0.04 (-0.29%) | 84,084,014 |
| 27 Jul 2015 | HKD | 15 | 15.02 | 13.2 | 13.66 | 13.66 | -1.64 (-10.72%) | 85,676,662 |
| 24 Jul 2015 | HKD | 15.42 | 15.6 | 15.24 | 15.3 | 15.3 | -0.26 (-1.67%) | 31,703,200 |
| 23 Jul 2015 | HKD | 15.48 | 15.78 | 15.24 | 15.56 | 15.56 | +0.22 (+1.43%) | 39,203,378 |
| 22 Jul 2015 | HKD | 15.34 | 15.58 | 14.92 | 15.34 | 15.34 | -0.32 (-2.04%) | 40,540,141 |
| 21 Jul 2015 | HKD | 15.4 | 15.68 | 15.14 | 15.66 | 15.66 | +0.42 (+2.76%) | 65,737,793 |
| 20 Jul 2015 | HKD | 15.92 | 15.94 | 15.16 | 15.24 | 15.24 | -0.68 (-4.27%) | 77,028,550 |
| 17 Jul 2015 | HKD | 15.08 | 16.08 | 14.9 | 15.92 | 15.92 | +1.06 (+7.13%) | 149,651,798 |
| 16 Jul 2015 | HKD | 14.5 | 14.94 | 14.22 | 14.86 | 14.86 | +0.26 (+1.78%) | 83,517,625 |
| 15 Jul 2015 | HKD | 15.2 | 15.5 | 14.34 | 14.6 | 14.6 | -0.56 (-3.69%) | 99,176,748 |
| 14 Jul 2015 | HKD | 15.68 | 15.7 | 14.96 | 15.16 | 15.16 | -0.48 (-3.07%) | 83,829,175 |
| 13 Jul 2015 | HKD | 15.46 | 15.88 | 14.78 | 15.64 | 15.64 | +0.46 (+3.03%) | 157,277,128 |
| 10 Jul 2015 | HKD | 14.24 | 15.36 | 14.14 | 15.18 | 15.18 | +1.36 (+9.84%) | 269,875,667 |
