| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2015 | HKD | 6.85 | 6.87 | 6.73 | 6.75 | 6.75 | -0.07 (-1.03%) | 12,733,500 |
| 5 Aug 2015 | HKD | 6.97 | 7 | 6.77 | 6.82 | 6.82 | -0.07 (-1.02%) | 14,428,000 |
| 4 Aug 2015 | HKD | 6.75 | 7.01 | 6.68 | 6.89 | 6.89 | +0.01 (+0.15%) | 22,454,166 |
| 3 Aug 2015 | HKD | 7.04 | 7.04 | 6.65 | 6.88 | 6.88 | -0.11 (-1.57%) | 32,868,400 |
| 31 Jul 2015 | HKD | 7.23 | 7.3 | 6.98 | 6.99 | 6.99 | -0.15 (-2.10%) | 22,702,082 |
| 30 Jul 2015 | HKD | 7.1 | 7.36 | 7.01 | 7.14 | 7.14 | +0.14 (+2.00%) | 43,049,000 |
| 29 Jul 2015 | HKD | 6.9 | 7.04 | 6.79 | 7 | 7 | +0.24 (+3.55%) | 35,618,500 |
| 28 Jul 2015 | HKD | 6.8 | 7.17 | 6.5 | 6.76 | 6.76 | -0.04 (-0.59%) | 50,253,334 |
| 27 Jul 2015 | HKD | 7.67 | 7.67 | 6.69 | 6.8 | 6.8 | -0.96 (-12.37%) | 68,380,700 |
| 24 Jul 2015 | HKD | 7.86 | 8 | 7.73 | 7.76 | 7.76 | -0.24 (-3%) | 19,583,700 |
| 23 Jul 2015 | HKD | 7.66 | 8.01 | 7.66 | 8 | 8 | +0.31 (+4.03%) | 29,492,900 |
| 22 Jul 2015 | HKD | 7.89 | 7.93 | 7.51 | 7.69 | 7.69 | -0.32 (-4.00%) | 37,945,144 |
| 21 Jul 2015 | HKD | 7.84 | 8.07 | 7.73 | 8.01 | 8.01 | +0.14 (+1.78%) | 30,748,103 |
| 20 Jul 2015 | HKD | 8.2 | 8.2 | 7.84 | 7.87 | 7.87 | -0.35 (-4.26%) | 32,951,000 |
| 17 Jul 2015 | HKD | 7.74 | 8.23 | 7.65 | 8.22 | 8.22 | +0.52 (+6.75%) | 76,946,900 |
| 16 Jul 2015 | HKD | 7.7 | 7.97 | 7.44 | 7.7 | 7.7 | -0.03 (-0.39%) | 57,070,000 |
| 15 Jul 2015 | HKD | 8.33 | 8.33 | 7.71 | 7.73 | 7.73 | -0.62 (-7.43%) | 119,138,173 |
| 14 Jul 2015 | HKD | 8.5 | 8.57 | 7.97 | 8.35 | 8.35 | -0.11 (-1.30%) | 71,550,512 |
| 13 Jul 2015 | HKD | 8.38 | 8.68 | 8.2 | 8.46 | 8.46 | +0.18 (+2.17%) | 79,609,000 |
| 10 Jul 2015 | HKD | 7.52 | 8.8 | 7.52 | 8.28 | 8.28 | +0.66 (+8.66%) | 123,528,273 |
| 9 Jul 2015 | HKD | 6.25 | 7.73 | 5.98 | 7.62 | 7.62 | +1.47 (+23.90%) | 139,629,090 |
| 8 Jul 2015 | HKD | 5.85 | 6.38 | 4.82 | 6.15 | 6.15 | -0.4 (-6.11%) | 309,074,317 |
| 7 Jul 2015 | HKD | 7.81 | 7.98 | 6.51 | 6.55 | 6.55 | -1.18 (-15.27%) | 109,280,191 |
| 6 Jul 2015 | HKD | 9.35 | 9.45 | 7.11 | 7.73 | 7.73 | -1.22 (-13.63%) | 139,042,000 |
| 3 Jul 2015 | HKD | 9.5 | 9.53 | 8.78 | 8.95 | 8.95 | -0.45 (-4.79%) | 66,171,499 |
| 2 Jul 2015 | HKD | 10 | 10.3 | 9.2 | 9.4 | 9.4 | -0.7 (-6.93%) | 72,005,310 |
| 1 Jul 2015 | HKD | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | 0.0 (0.0%) | 0 |
| 30 Jun 2015 | HKD | 9.46 | 10.14 | 9.18 | 10.1 | 10.1 | +0.6 (+6.32%) | 65,566,128 |
| 29 Jun 2015 | HKD | 10.48 | 10.48 | 9.02 | 9.5 | 9.5 | -0.7 (-6.86%) | 74,381,174 |
| 26 Jun 2015 | HKD | 10.64 | 10.64 | 10.02 | 10.2 | 10.2 | -0.38 (-3.59%) | 48,543,442 |
