| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2015 | HKD | 15.6 | 15.64 | 15.36 | 15.46 | 15.46 | -0.14 (-0.90%) | 448,600 |
| 27 May 2015 | HKD | 15.9 | 15.9 | 15.46 | 15.6 | 15.6 | -0.2 (-1.27%) | 412,044 |
| 26 May 2015 | HKD | 16.14 | 16.14 | 15.8 | 15.8 | 15.8 | -0.06 (-0.38%) | 278,652 |
| 25 May 2015 | HKD | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.0 (0.0%) | 0 |
| 22 May 2015 | HKD | 16.14 | 16.14 | 15.78 | 15.86 | 15.86 | -0.24 (-1.49%) | 415,800 |
| 21 May 2015 | HKD | 16.18 | 16.2 | 16 | 16.1 | 16.1 | +0.04 (+0.25%) | 161,600 |
| 20 May 2015 | HKD | 16.26 | 16.26 | 15.96 | 16.06 | 16.06 | -0.2 (-1.23%) | 284,645 |
| 19 May 2015 | HKD | 16.3 | 16.3 | 16.22 | 16.26 | 16.26 | +0.02 (+0.12%) | 228,245 |
| 18 May 2015 | HKD | 16.4 | 16.48 | 16.2 | 16.24 | 16.24 | -0.12 (-0.73%) | 129,000 |
| 15 May 2015 | HKD | 16.5 | 16.58 | 16.18 | 16.36 | 16.36 | -0.04 (-0.24%) | 118,200 |
| 14 May 2015 | HKD | 16.14 | 16.44 | 15.8 | 16.4 | 16.4 | +0.42 (+2.63%) | 327,120 |
| 13 May 2015 | HKD | 16.5 | 16.5 | 15.88 | 15.98 | 15.98 | -0.44 (-2.68%) | 421,332 |
| 12 May 2015 | HKD | 16.8 | 16.8 | 16.22 | 16.42 | 16.42 | -0.38 (-2.26%) | 379,000 |
| 11 May 2015 | HKD | 16.4 | 16.94 | 16.4 | 16.8 | 16.8 | +0.4 (+2.44%) | 775,400 |
| 8 May 2015 | HKD | 16 | 16.48 | 15.94 | 16.4 | 16.4 | +0.32 (+1.99%) | 196,200 |
| 7 May 2015 | HKD | 16.38 | 16.38 | 15.88 | 16.08 | 16.08 | -0.3 (-1.83%) | 374,380 |
| 6 May 2015 | HKD | 16.9 | 16.9 | 16.24 | 16.38 | 16.38 | -0.58 (-3.42%) | 402,000 |
| 5 May 2015 | HKD | 17.02 | 17.22 | 16.54 | 16.96 | 16.96 | +0.02 (+0.12%) | 636,040 |
| 4 May 2015 | HKD | 16.5 | 16.96 | 16.5 | 16.94 | 16.94 | +0.46 (+2.79%) | 745,088 |
| 1 May 2015 | HKD | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.0 (0.0%) | 0 |
| 30 Apr 2015 | HKD | 16.04 | 16.48 | 16 | 16.48 | 16.48 | +0.46 (+2.87%) | 640,000 |
| 29 Apr 2015 | HKD | 15.8 | 16.06 | 15.76 | 16.02 | 16.02 | +0.3 (+1.91%) | 394,200 |
| 28 Apr 2015 | HKD | 15.8 | 15.84 | 15.6 | 15.72 | 15.72 | -0.02 (-0.13%) | 244,000 |
| 27 Apr 2015 | HKD | 15.94 | 15.94 | 15.54 | 15.74 | 15.74 | 0.0 (0.0%) | 298,430 |
| 24 Apr 2015 | HKD | 15.9 | 15.9 | 15.7 | 15.74 | 15.74 | -0.04 (-0.25%) | 216,200 |
| 23 Apr 2015 | HKD | 16 | 16.04 | 15.74 | 15.78 | 15.78 | -0.02 (-0.13%) | 361,060 |
| 22 Apr 2015 | HKD | 16.1 | 16.2 | 15.7 | 15.8 | 15.8 | -0.3 (-1.86%) | 426,480 |
| 21 Apr 2015 | HKD | 16.16 | 16.22 | 16.02 | 16.1 | 16.1 | +0.16 (+1.00%) | 272,800 |
| 20 Apr 2015 | HKD | 16.64 | 16.9 | 15.88 | 15.94 | 15.94 | -0.86 (-5.12%) | 607,600 |
| 17 Apr 2015 | HKD | 17.02 | 17.2 | 16.5 | 16.8 | 16.8 | +0.02 (+0.12%) | 585,230 |
