| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2015 | HKD | 1,678 | 1,678 | 1,614 | 1,625 | 1,625 | -69 (-4.07%) | 79,400 |
| 18 Aug 2015 | HKD | 1,671 | 1,698 | 1,648 | 1,694 | 1,694 | +26 (+1.56%) | 83,100 |
| 17 Aug 2015 | HKD | 1,640 | 1,676 | 1,638 | 1,668 | 1,668 | +32 (+1.96%) | 74,200 |
| 14 Aug 2015 | HKD | 1,641 | 1,656 | 1,621 | 1,636 | 1,636 | -12 (-0.73%) | 90,100 |
| 13 Aug 2015 | HKD | 1,619 | 1,651 | 1,602 | 1,648 | 1,648 | +14 (+0.86%) | 80,800 |
| 12 Aug 2015 | HKD | 1,657 | 1,670 | 1,631 | 1,634 | 1,634 | -36 (-2.16%) | 82,000 |
| 11 Aug 2015 | HKD | 1,678 | 1,692 | 1,641 | 1,670 | 1,670 | +4 (+0.24%) | 105,700 |
| 10 Aug 2015 | HKD | 1,642 | 1,669 | 1,619 | 1,666 | 1,666 | +46 (+2.84%) | 82,200 |
| 7 Aug 2015 | HKD | 1,623 | 1,631 | 1,604 | 1,620 | 1,620 | -22 (-1.34%) | 88,400 |
| 6 Aug 2015 | HKD | 1,610 | 1,661 | 1,600 | 1,642 | 1,642 | +42 (+2.63%) | 104,900 |
| 5 Aug 2015 | HKD | 1,561 | 1,613 | 1,561 | 1,600 | 1,600 | +32 (+2.04%) | 74,800 |
| 4 Aug 2015 | HKD | 1,584 | 1,584 | 1,540 | 1,568 | 1,568 | -16 (-1.01%) | 93,800 |
| 3 Aug 2015 | HKD | 1,579 | 1,587 | 1,552 | 1,584 | 1,584 | +11 (+0.70%) | 79,800 |
| 31 Jul 2015 | HKD | 1,555 | 1,578 | 1,531 | 1,573 | 1,573 | +44 (+2.88%) | 132,300 |
| 30 Jul 2015 | HKD | 1,561 | 1,600 | 1,523 | 1,529 | 1,529 | -68 (-4.26%) | 154,400 |
| 29 Jul 2015 | HKD | 1,607 | 1,607 | 1,566 | 1,597 | 1,597 | -6 (-0.37%) | 80,400 |
| 28 Jul 2015 | HKD | 1,589 | 1,633 | 1,575 | 1,603 | 1,603 | -4 (-0.25%) | 116,800 |
| 27 Jul 2015 | HKD | 1,625 | 1,625 | 1,599 | 1,607 | 1,607 | -21 (-1.29%) | 89,500 |
| 24 Jul 2015 | HKD | 1,666 | 1,671 | 1,621 | 1,628 | 1,628 | -38 (-2.28%) | 92,000 |
| 23 Jul 2015 | HKD | 1,680 | 1,682 | 1,649 | 1,666 | 1,666 | -6 (-0.36%) | 60,900 |
| 22 Jul 2015 | HKD | 1,681 | 1,685 | 1,662 | 1,672 | 1,672 | -26 (-1.53%) | 57,100 |
| 21 Jul 2015 | HKD | 1,725 | 1,734 | 1,687 | 1,698 | 1,698 | -19 (-1.11%) | 62,600 |
| 20 Jul 2015 | HKD | 1,717 | 1,717 | 1,717 | 1,717 | 1,717 | 0.0 (0.0%) | 0 |
| 17 Jul 2015 | HKD | 1,733 | 1,736 | 1,698 | 1,717 | 1,717 | -16 (-0.92%) | 110,200 |
| 16 Jul 2015 | HKD | 1,698 | 1,741 | 1,698 | 1,733 | 1,733 | +42 (+2.48%) | 132,800 |
| 15 Jul 2015 | HKD | 1,642 | 1,698 | 1,641 | 1,691 | 1,691 | +63 (+3.87%) | 163,600 |
| 14 Jul 2015 | HKD | 1,597 | 1,636 | 1,591 | 1,628 | 1,628 | +68 (+4.36%) | 103,800 |
| 13 Jul 2015 | HKD | 1,549 | 1,565 | 1,538 | 1,560 | 1,560 | +25 (+1.63%) | 55,500 |
| 10 Jul 2015 | HKD | 1,528 | 1,567 | 1,525 | 1,535 | 1,535 | +14 (+0.92%) | 121,100 |
| 9 Jul 2015 | HKD | 1,531 | 1,535 | 1,470 | 1,521 | 1,521 | -50 (-3.18%) | 152,700 |
