| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2015 | HKD | 24.05 | 25.5 | 23.9 | 25.45 | 25.45 | +1.15 (+4.73%) | 35,802,343 |
| 15 Apr 2015 | HKD | 25.3 | 25.45 | 24.1 | 24.3 | 24.3 | -0.6 (-2.41%) | 43,118,439 |
| 14 Apr 2015 | HKD | 25.9 | 26.1 | 24.85 | 24.9 | 24.9 | -1.25 (-4.78%) | 57,569,705 |
| 13 Apr 2015 | HKD | 26.45 | 26.85 | 25.65 | 26.15 | 26.15 | +0.25 (+0.97%) | 86,537,846 |
| 10 Apr 2015 | HKD | 26.8 | 26.9 | 23.75 | 25.9 | 25.9 | +0.3 (+1.17%) | 91,187,712 |
| 9 Apr 2015 | HKD | 25.75 | 27.9 | 24.5 | 25.6 | 25.6 | +1.85 (+7.79%) | 115,672,077 |
| 8 Apr 2015 | HKD | 21.5 | 23.8 | 21.5 | 23.75 | 23.75 | +3.79 (+18.99%) | 101,542,146 |
| 7 Apr 2015 | HKD | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.0 (0.0%) | 0 |
| 6 Apr 2015 | HKD | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.0 (0.0%) | 0 |
| 3 Apr 2015 | HKD | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.0 (0.0%) | 0 |
| 2 Apr 2015 | HKD | 19.98 | 20.2 | 19.54 | 19.96 | 19.96 | +0.12 (+0.60%) | 36,844,889 |
| 1 Apr 2015 | HKD | 18.98 | 19.88 | 18.8 | 19.84 | 19.84 | +0.96 (+5.08%) | 51,567,167 |
| 31 Mar 2015 | HKD | 19.8 | 20.3 | 18.7 | 18.88 | 18.88 | -0.42 (-2.18%) | 60,456,918 |
| 30 Mar 2015 | HKD | 18.22 | 19.66 | 18.22 | 19.3 | 19.3 | +1.34 (+7.46%) | 63,695,162 |
| 27 Mar 2015 | HKD | 17.74 | 17.98 | 17.56 | 17.96 | 17.96 | +0.32 (+1.81%) | 13,939,148 |
| 26 Mar 2015 | HKD | 17.52 | 17.7 | 17.3 | 17.64 | 17.64 | +0.24 (+1.38%) | 15,035,720 |
| 25 Mar 2015 | HKD | 17.62 | 17.78 | 17.32 | 17.4 | 17.4 | -0.26 (-1.47%) | 14,549,040 |
| 24 Mar 2015 | HKD | 18.3 | 18.3 | 17.26 | 17.66 | 17.66 | -0.6 (-3.29%) | 24,902,000 |
| 23 Mar 2015 | HKD | 18.18 | 18.46 | 17.98 | 18.26 | 18.26 | +0.32 (+1.78%) | 24,644,519 |
| 20 Mar 2015 | HKD | 17.62 | 18.2 | 16.94 | 17.94 | 17.94 | +0.72 (+4.18%) | 48,043,154 |
| 19 Mar 2015 | HKD | 17.64 | 17.74 | 17.16 | 17.22 | 17.22 | -0.2 (-1.15%) | 21,726,004 |
| 18 Mar 2015 | HKD | 17.28 | 17.64 | 17.2 | 17.42 | 17.42 | +0.26 (+1.52%) | 22,347,818 |
| 17 Mar 2015 | HKD | 17.44 | 17.56 | 17.12 | 17.16 | 17.16 | -0.04 (-0.23%) | 18,784,210 |
| 16 Mar 2015 | HKD | 16.78 | 17.28 | 16.6 | 17.2 | 17.2 | +0.42 (+2.50%) | 14,342,046 |
| 13 Mar 2015 | HKD | 16.42 | 16.86 | 16.4 | 16.78 | 16.78 | +0.4 (+2.44%) | 17,263,521 |
| 12 Mar 2015 | HKD | 16.68 | 16.68 | 16.24 | 16.38 | 16.38 | -0.08 (-0.49%) | 19,936,293 |
| 11 Mar 2015 | HKD | 16.28 | 16.86 | 16.2 | 16.46 | 16.46 | +0.06 (+0.37%) | 12,271,218 |
| 10 Mar 2015 | HKD | 16.6 | 16.66 | 16.18 | 16.4 | 16.4 | -0.28 (-1.68%) | 20,476,900 |
| 9 Mar 2015 | HKD | 17.08 | 17.08 | 16.3 | 16.68 | 16.68 | -0.56 (-3.25%) | 34,123,030 |
| 6 Mar 2015 | HKD | 17.68 | 17.68 | 17.14 | 17.24 | 17.24 | -0.06 (-0.35%) | 13,291,274 |
