| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2015 | HKD | 17.24 | 17.26 | 16.64 | 16.78 | 16.78 | -0.46 (-2.67%) | 991,532 |
| 15 Apr 2015 | HKD | 16.2 | 17.26 | 16 | 17.24 | 17.24 | +1.18 (+7.35%) | 2,134,045 |
| 14 Apr 2015 | HKD | 16 | 16.2 | 15.88 | 16.06 | 16.06 | +0.06 (+0.38%) | 766,932 |
| 13 Apr 2015 | HKD | 16 | 16.26 | 15.86 | 16 | 16 | -0.06 (-0.37%) | 614,421 |
| 10 Apr 2015 | HKD | 16 | 16.3 | 15.58 | 16.06 | 16.06 | +0.06 (+0.38%) | 493,630 |
| 9 Apr 2015 | HKD | 15.96 | 16.56 | 15.72 | 16 | 16 | +0.24 (+1.52%) | 960,160 |
| 8 Apr 2015 | HKD | 15.5 | 15.8 | 15.42 | 15.76 | 15.76 | +0.26 (+1.68%) | 863,815 |
| 7 Apr 2015 | HKD | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 0.0 (0.0%) | 0 |
| 6 Apr 2015 | HKD | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 0.0 (0.0%) | 0 |
| 3 Apr 2015 | HKD | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 0.0 (0.0%) | 0 |
| 2 Apr 2015 | HKD | 15.46 | 15.72 | 15.36 | 15.5 | 15.5 | +0.1 (+0.65%) | 689,030 |
| 1 Apr 2015 | HKD | 15 | 15.48 | 15 | 15.4 | 15.4 | +0.36 (+2.39%) | 594,400 |
| 31 Mar 2015 | HKD | 15.08 | 15.12 | 14.96 | 15.04 | 15.04 | -0.04 (-0.27%) | 228,752 |
| 30 Mar 2015 | HKD | 15.3 | 15.3 | 14.98 | 15.08 | 15.08 | -0.04 (-0.26%) | 184,948 |
| 27 Mar 2015 | HKD | 14.92 | 15.14 | 14.88 | 15.12 | 15.12 | +0.16 (+1.07%) | 152,800 |
| 26 Mar 2015 | HKD | 15.12 | 15.18 | 14.92 | 14.96 | 14.96 | -0.14 (-0.93%) | 257,740 |
| 25 Mar 2015 | HKD | 15.2 | 15.2 | 14.92 | 15.1 | 15.1 | 0.0 (0.0%) | 217,360 |
| 24 Mar 2015 | HKD | 15.1 | 15.18 | 14.98 | 15.1 | 15.1 | +0.04 (+0.27%) | 161,944 |
| 23 Mar 2015 | HKD | 14.94 | 15.1 | 14.92 | 15.06 | 15.06 | +0.16 (+1.07%) | 275,000 |
| 20 Mar 2015 | HKD | 14.78 | 14.92 | 14.68 | 14.9 | 14.9 | +0.16 (+1.09%) | 197,940 |
| 19 Mar 2015 | HKD | 14.82 | 14.84 | 14.64 | 14.74 | 14.74 | +0.02 (+0.14%) | 136,340 |
| 18 Mar 2015 | HKD | 14.88 | 14.88 | 14.62 | 14.72 | 14.72 | 0.0 (0.0%) | 197,080 |
| 17 Mar 2015 | HKD | 14.74 | 14.84 | 14.5 | 14.72 | 14.72 | -0.02 (-0.14%) | 178,732 |
| 16 Mar 2015 | HKD | 14.8 | 14.86 | 14.54 | 14.74 | 14.74 | +0.16 (+1.10%) | 208,028 |
| 13 Mar 2015 | HKD | 14.74 | 14.9 | 14.5 | 14.58 | 14.58 | -0.12 (-0.82%) | 317,400 |
| 12 Mar 2015 | HKD | 14.6 | 14.82 | 14.6 | 14.7 | 14.7 | +0.14 (+0.96%) | 121,000 |
| 11 Mar 2015 | HKD | 14.68 | 14.76 | 14.46 | 14.56 | 14.56 | -0.1 (-0.68%) | 256,573 |
| 10 Mar 2015 | HKD | 14.78 | 15 | 14.56 | 14.66 | 14.66 | -0.12 (-0.81%) | 434,731 |
| 9 Mar 2015 | HKD | 15 | 15 | 14.7 | 14.78 | 14.78 | -0.26 (-1.73%) | 377,200 |
| 6 Mar 2015 | HKD | 15.04 | 15.3 | 14.88 | 15.04 | 15.04 | -0.04 (-0.27%) | 225,800 |
