| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2015 | HKD | 9.29 | 9.31 | 9.03 | 9.2 | 9.2 | -0.02 (-0.22%) | 45,182,000 |
| 1 Apr 2015 | HKD | 8.87 | 9.25 | 8.81 | 9.22 | 9.22 | +0.35 (+3.95%) | 35,094,205 |
| 31 Mar 2015 | HKD | 9.2 | 9.44 | 8.7 | 8.87 | 8.87 | -0.2 (-2.21%) | 41,993,256 |
| 30 Mar 2015 | HKD | 8.7 | 9.12 | 8.69 | 9.07 | 9.07 | +0.49 (+5.71%) | 54,339,413 |
| 27 Mar 2015 | HKD | 8.53 | 8.61 | 8.47 | 8.58 | 8.58 | +0.01 (+0.12%) | 11,508,668 |
| 26 Mar 2015 | HKD | 8.5 | 8.63 | 8.46 | 8.57 | 8.57 | +0.06 (+0.71%) | 13,214,080 |
| 25 Mar 2015 | HKD | 8.65 | 8.7 | 8.46 | 8.51 | 8.51 | -0.16 (-1.85%) | 17,625,528 |
| 24 Mar 2015 | HKD | 8.95 | 8.95 | 8.51 | 8.67 | 8.67 | -0.26 (-2.91%) | 27,065,815 |
| 23 Mar 2015 | HKD | 8.84 | 9.09 | 8.83 | 8.93 | 8.93 | +0.22 (+2.53%) | 30,822,520 |
| 20 Mar 2015 | HKD | 8.29 | 8.82 | 8.19 | 8.71 | 8.71 | +0.51 (+6.22%) | 52,429,822 |
| 19 Mar 2015 | HKD | 8.59 | 8.6 | 8.18 | 8.2 | 8.2 | -0.31 (-3.64%) | 30,348,567 |
| 18 Mar 2015 | HKD | 8.4 | 8.58 | 8.2 | 8.51 | 8.51 | +0.14 (+1.67%) | 33,648,749 |
| 17 Mar 2015 | HKD | 8.4 | 8.49 | 8.27 | 8.37 | 8.37 | +0.06 (+0.72%) | 38,559,523 |
| 16 Mar 2015 | HKD | 7.98 | 8.38 | 7.83 | 8.31 | 8.31 | +0.35 (+4.40%) | 33,012,440 |
| 13 Mar 2015 | HKD | 7.7 | 7.97 | 7.63 | 7.96 | 7.96 | +0.33 (+4.33%) | 28,580,687 |
| 12 Mar 2015 | HKD | 7.62 | 7.78 | 7.57 | 7.63 | 7.63 | +0.03 (+0.39%) | 36,471,918 |
| 11 Mar 2015 | HKD | 7.58 | 7.92 | 7.56 | 7.6 | 7.6 | -0.04 (-0.52%) | 30,265,400 |
| 10 Mar 2015 | HKD | 7.96 | 8 | 7.53 | 7.64 | 7.64 | -0.32 (-4.02%) | 56,475,068 |
| 9 Mar 2015 | HKD | 8.31 | 8.38 | 7.94 | 7.96 | 7.96 | -0.58 (-6.79%) | 61,473,394 |
| 6 Mar 2015 | HKD | 8.59 | 8.64 | 8.45 | 8.54 | 8.54 | +0.02 (+0.23%) | 15,604,000 |
| 5 Mar 2015 | HKD | 8.42 | 8.58 | 8.23 | 8.52 | 8.52 | +0.09 (+1.07%) | 18,344,890 |
| 4 Mar 2015 | HKD | 8.72 | 8.76 | 8.41 | 8.43 | 8.43 | -0.24 (-2.77%) | 25,725,848 |
| 3 Mar 2015 | HKD | 9.02 | 9.03 | 8.6 | 8.67 | 8.67 | -0.35 (-3.88%) | 25,175,683 |
| 2 Mar 2015 | HKD | 9.39 | 9.4 | 8.99 | 9.02 | 9.02 | -0.23 (-2.49%) | 24,606,500 |
| 27 Feb 2015 | HKD | 9.29 | 9.29 | 9.12 | 9.25 | 9.25 | -0.02 (-0.22%) | 13,601,242 |
| 26 Feb 2015 | HKD | 8.98 | 9.29 | 8.91 | 9.27 | 9.27 | +0.23 (+2.54%) | 16,126,500 |
| 25 Feb 2015 | HKD | 9.35 | 9.37 | 8.99 | 9.04 | 9.04 | -0.29 (-3.11%) | 14,904,500 |
| 24 Feb 2015 | HKD | 9.22 | 9.33 | 9.16 | 9.33 | 9.33 | +0.12 (+1.30%) | 13,671,208 |
| 23 Feb 2015 | HKD | 9.26 | 9.32 | 9.1 | 9.21 | 9.21 | -0.1 (-1.07%) | 15,879,659 |
| 20 Feb 2015 | HKD | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.0 (0.0%) | 0 |
