| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2015 | HKD | 17.2 | 17.54 | 17.04 | 17.3 | 17.3 | +0.04 (+0.23%) | 19,888,270 |
| 4 Mar 2015 | HKD | 17.74 | 17.74 | 17.22 | 17.26 | 17.26 | -0.4 (-2.27%) | 17,139,050 |
| 3 Mar 2015 | HKD | 18.32 | 18.4 | 17.42 | 17.66 | 17.66 | -0.52 (-2.86%) | 20,266,120 |
| 2 Mar 2015 | HKD | 18.8 | 18.9 | 18.16 | 18.18 | 18.18 | -0.32 (-1.73%) | 22,141,609 |
| 27 Feb 2015 | HKD | 18.5 | 18.56 | 18.34 | 18.5 | 18.5 | +0.04 (+0.22%) | 10,503,550 |
| 26 Feb 2015 | HKD | 18.04 | 18.5 | 17.62 | 18.46 | 18.46 | +0.58 (+3.24%) | 22,376,296 |
| 25 Feb 2015 | HKD | 18.32 | 18.32 | 17.8 | 17.88 | 17.88 | -0.42 (-2.30%) | 10,776,338 |
| 24 Feb 2015 | HKD | 18.1 | 18.32 | 18.06 | 18.3 | 18.3 | +0.12 (+0.66%) | 8,439,629 |
| 23 Feb 2015 | HKD | 18.28 | 18.32 | 17.82 | 18.18 | 18.18 | -0.1 (-0.55%) | 4,737,517 |
| 20 Feb 2015 | HKD | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.0 (0.0%) | 0 |
| 19 Feb 2015 | HKD | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.0 (0.0%) | 0 |
| 18 Feb 2015 | HKD | 18.2 | 18.32 | 18.1 | 18.28 | 18.28 | +0.18 (+0.99%) | 4,844,190 |
| 17 Feb 2015 | HKD | 18.06 | 18.16 | 17.9 | 18.1 | 18.1 | +0.2 (+1.12%) | 7,091,416 |
| 16 Feb 2015 | HKD | 17.96 | 18.1 | 17.8 | 17.9 | 17.9 | +0.06 (+0.34%) | 10,004,480 |
| 13 Feb 2015 | HKD | 17.68 | 18.08 | 17.6 | 17.84 | 17.84 | +0.16 (+0.90%) | 20,233,764 |
| 12 Feb 2015 | HKD | 17.66 | 17.7 | 17.44 | 17.68 | 17.68 | 0.0 (0.0%) | 9,917,400 |
| 11 Feb 2015 | HKD | 17.76 | 17.76 | 17.5 | 17.68 | 17.68 | +0.04 (+0.23%) | 10,225,618 |
| 10 Feb 2015 | HKD | 17.48 | 17.76 | 17.46 | 17.64 | 17.64 | +0.12 (+0.68%) | 16,676,700 |
| 9 Feb 2015 | HKD | 17.16 | 17.7 | 17.06 | 17.52 | 17.52 | +0.06 (+0.34%) | 18,380,653 |
| 6 Feb 2015 | HKD | 17.52 | 17.74 | 17.3 | 17.46 | 17.46 | +0.12 (+0.69%) | 20,250,470 |
| 5 Feb 2015 | HKD | 18 | 18.06 | 17.18 | 17.34 | 17.34 | +0.18 (+1.05%) | 34,833,201 |
| 4 Feb 2015 | HKD | 17.32 | 17.64 | 17.06 | 17.16 | 17.16 | +0.02 (+0.12%) | 17,428,337 |
| 3 Feb 2015 | HKD | 16.7 | 17.24 | 16.44 | 17.14 | 17.14 | +0.26 (+1.54%) | 33,450,400 |
| 2 Feb 2015 | HKD | 16.4 | 16.92 | 16.4 | 16.88 | 16.88 | 0.0 (0.0%) | 23,144,004 |
| 30 Jan 2015 | HKD | 16.8 | 16.96 | 16.5 | 16.88 | 16.88 | +0.2 (+1.20%) | 18,941,000 |
| 29 Jan 2015 | HKD | 16.8 | 17.06 | 16.62 | 16.68 | 16.68 | -0.56 (-3.25%) | 25,933,495 |
| 28 Jan 2015 | HKD | 17.28 | 17.58 | 17.18 | 17.24 | 17.24 | +0.14 (+0.82%) | 20,481,583 |
| 27 Jan 2015 | HKD | 17.48 | 17.52 | 17 | 17.1 | 17.1 | -0.38 (-2.17%) | 23,497,580 |
| 26 Jan 2015 | HKD | 17.58 | 17.58 | 17.22 | 17.48 | 17.48 | -0.1 (-0.57%) | 20,576,891 |
| 23 Jan 2015 | HKD | 17.68 | 17.98 | 17.5 | 17.58 | 17.58 | +0.42 (+2.45%) | 38,727,724 |
