| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2015 | HKD | 9.42 | 10.94 | 9.42 | 10.68 | 10.68 | +0.82 (+8.32%) | 2,350,400 |
| 8 Jul 2015 | HKD | 10.8 | 10.8 | 9.78 | 9.86 | 9.86 | -0.94 (-8.70%) | 1,492,900 |
| 7 Jul 2015 | HKD | 11 | 11.38 | 10.78 | 10.8 | 10.8 | -0.14 (-1.28%) | 691,941 |
| 6 Jul 2015 | HKD | 11.84 | 11.84 | 10.88 | 10.94 | 10.94 | -0.9 (-7.60%) | 882,600 |
| 3 Jul 2015 | HKD | 11.82 | 11.86 | 11.62 | 11.84 | 11.84 | +0.06 (+0.51%) | 740,600 |
| 2 Jul 2015 | HKD | 11.4 | 11.84 | 11.4 | 11.78 | 11.78 | +0.44 (+3.88%) | 928,800 |
| 1 Jul 2015 | HKD | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.0 (0.0%) | 0 |
| 30 Jun 2015 | HKD | 11.52 | 11.86 | 11.3 | 11.34 | 11.34 | -0.46 (-3.90%) | 918,952 |
| 29 Jun 2015 | HKD | 12.28 | 12.3 | 11.78 | 11.8 | 11.8 | -0.52 (-4.22%) | 982,800 |
| 26 Jun 2015 | HKD | 12.6 | 12.6 | 12.2 | 12.32 | 12.32 | -0.28 (-2.22%) | 444,000 |
| 25 Jun 2015 | HKD | 12.52 | 12.9 | 12.4 | 12.6 | 12.6 | +0.12 (+0.96%) | 413,400 |
| 24 Jun 2015 | HKD | 12.68 | 12.86 | 12.48 | 12.48 | 12.48 | -0.2 (-1.58%) | 750,445 |
| 23 Jun 2015 | HKD | 13.16 | 13.16 | 12.6 | 12.68 | 12.68 | -0.38 (-2.91%) | 481,752 |
| 22 Jun 2015 | HKD | 13.26 | 13.26 | 13.04 | 13.06 | 13.06 | -0.18 (-1.36%) | 193,400 |
| 19 Jun 2015 | HKD | 13.06 | 13.32 | 12.84 | 13.24 | 13.24 | +0.34 (+2.64%) | 1,002,800 |
| 18 Jun 2015 | HKD | 12.9 | 13.06 | 12.8 | 12.9 | 12.9 | 0.0 (0.0%) | 217,800 |
| 17 Jun 2015 | HKD | 12.8 | 13 | 12.8 | 12.9 | 12.9 | -0.06 (-0.46%) | 179,800 |
| 16 Jun 2015 | HKD | 13.14 | 13.14 | 12.88 | 12.96 | 12.96 | -0.18 (-1.37%) | 157,400 |
| 15 Jun 2015 | HKD | 13.2 | 13.36 | 13.06 | 13.14 | 13.14 | -0.06 (-0.45%) | 305,600 |
| 12 Jun 2015 | HKD | 13.2 | 13.2 | 12.8 | 13.2 | 13.2 | +0.42 (+3.29%) | 169,143 |
| 11 Jun 2015 | HKD | 12.9 | 12.9 | 12.7 | 12.78 | 12.78 | -0.08 (-0.62%) | 171,380 |
| 10 Jun 2015 | HKD | 12.72 | 12.96 | 12.7 | 12.86 | 12.86 | +0.24 (+1.90%) | 0 |
| 9 Jun 2015 | HKD | 13.1 | 13.18 | 12.5 | 12.62 | 12.62 | -0.6 (-4.54%) | 0 |
| 8 Jun 2015 | HKD | 13.6 | 13.68 | 12.96 | 13.22 | 13.22 | -0.34 (-2.51%) | 0 |
| 5 Jun 2015 | HKD | 13.28 | 13.66 | 13.06 | 13.56 | 13.56 | +0.28 (+2.11%) | 398,800 |
| 4 Jun 2015 | HKD | 13.5 | 13.66 | 13.02 | 13.28 | 13.28 | -0.14 (-1.04%) | 798,400 |
| 3 Jun 2015 | HKD | 14.3 | 14.38 | 13.42 | 13.42 | 13.42 | -0.86 (-6.02%) | 958,140 |
| 2 Jun 2015 | HKD | 14.76 | 14.76 | 14.24 | 14.28 | 14.28 | -0.52 (-3.51%) | 421,400 |
| 1 Jun 2015 | HKD | 14.62 | 15.18 | 14.58 | 14.8 | 14.8 | +0.18 (+1.23%) | 604,600 |
| 29 May 2015 | HKD | 14.7 | 15 | 14.48 | 14.62 | 14.62 | -0.84 (-5.43%) | 1,568,430 |
