| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2015 | HKD | 16.68 | 16.84 | 16.44 | 16.58 | 16.58 | -0.14 (-0.84%) | 2,598,345 |
| 5 Aug 2015 | HKD | 16.84 | 17.22 | 16.6 | 16.72 | 16.72 | -0.3 (-1.76%) | 4,802,319 |
| 4 Aug 2015 | HKD | 16.76 | 17.1 | 16.74 | 17.02 | 17.02 | +0.26 (+1.55%) | 3,791,121 |
| 3 Aug 2015 | HKD | 17.3 | 17.3 | 16.74 | 16.76 | 16.76 | -0.48 (-2.78%) | 3,516,624 |
| 31 Jul 2015 | HKD | 17.6 | 17.78 | 17.2 | 17.24 | 17.24 | -0.36 (-2.05%) | 4,029,940 |
| 30 Jul 2015 | HKD | 18.14 | 18.28 | 17.44 | 17.6 | 17.6 | -0.48 (-2.65%) | 7,477,563 |
| 29 Jul 2015 | HKD | 18.1 | 18.46 | 17.32 | 18.08 | 18.08 | +0.2 (+1.12%) | 5,646,878 |
| 28 Jul 2015 | HKD | 17.52 | 18.58 | 17.5 | 17.88 | 17.88 | -0.32 (-1.76%) | 5,756,530 |
| 27 Jul 2015 | HKD | 19.1 | 19.1 | 18 | 18.2 | 18.2 | -1.1 (-5.70%) | 5,635,709 |
| 24 Jul 2015 | HKD | 19.38 | 19.42 | 19.06 | 19.3 | 19.3 | -0.12 (-0.62%) | 3,472,614 |
| 23 Jul 2015 | HKD | 19.3 | 19.48 | 19.04 | 19.42 | 19.42 | +0.42 (+2.21%) | 4,902,624 |
| 22 Jul 2015 | HKD | 19.44 | 19.46 | 18.78 | 19 | 19 | -0.06 (-0.31%) | 7,129,028 |
| 21 Jul 2015 | HKD | 18.8 | 19.2 | 18.66 | 19.06 | 19.06 | +0.22 (+1.17%) | 3,858,733 |
| 20 Jul 2015 | HKD | 19.66 | 19.7 | 18.72 | 18.84 | 18.84 | -0.38 (-1.98%) | 6,900,089 |
| 17 Jul 2015 | HKD | 18.6 | 19.58 | 18.6 | 19.22 | 19.22 | +0.82 (+4.46%) | 11,080,600 |
| 16 Jul 2015 | HKD | 17.88 | 18.5 | 17.5 | 18.4 | 18.4 | +0.44 (+2.45%) | 7,730,615 |
| 15 Jul 2015 | HKD | 18.5 | 18.88 | 17.88 | 17.96 | 17.96 | -0.42 (-2.29%) | 9,216,758 |
| 14 Jul 2015 | HKD | 20.8 | 20.8 | 18.18 | 18.38 | 18.38 | +2.48 (+15.60%) | 27,454,100 |
| 13 Jul 2015 | HKD | 15.9 | 15.9 | 15.9 | 15.9 | 15.9 | 0.0 (0.0%) | 0 |
| 10 Jul 2015 | HKD | 15.9 | 15.9 | 15.9 | 15.9 | 15.9 | 0.0 (0.0%) | 0 |
| 9 Jul 2015 | HKD | 15.9 | 15.9 | 15.9 | 15.9 | 15.9 | 0.0 (0.0%) | 0 |
| 8 Jul 2015 | HKD | 16 | 16.3 | 12.4 | 15.9 | 15.9 | -0.66 (-3.99%) | 23,059,750 |
| 7 Jul 2015 | HKD | 17.02 | 17.32 | 16.16 | 16.56 | 16.56 | -0.36 (-2.13%) | 12,572,920 |
| 6 Jul 2015 | HKD | 18 | 18.62 | 15.5 | 16.92 | 16.92 | -1.52 (-8.24%) | 16,350,040 |
| 3 Jul 2015 | HKD | 19 | 19.12 | 18 | 18.44 | 18.44 | -0.58 (-3.05%) | 5,733,179 |
| 2 Jul 2015 | HKD | 19.72 | 19.94 | 18.88 | 19.02 | 19.02 | -0.7 (-3.55%) | 6,440,242 |
| 1 Jul 2015 | HKD | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.0 (0.0%) | 0 |
| 30 Jun 2015 | HKD | 19.16 | 19.96 | 19 | 19.72 | 19.72 | +0.22 (+1.13%) | 8,866,191 |
| 29 Jun 2015 | HKD | 20.15 | 20.65 | 19 | 19.5 | 19.5 | -0.55 (-2.74%) | 7,751,210 |
| 26 Jun 2015 | HKD | 20.9 | 20.95 | 20 | 20.05 | 20.05 | -0.85 (-4.07%) | 6,028,017 |
