| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2015 | HKD | 25.75 | 26.9 | 25.55 | 26.3 | 21.9167 | +0.9 (+3.54%) | 12,915,726 |
| 13 May 2015 | HKD | 25 | 25.65 | 24.85 | 25.4 | 21.1667 | +0.45 (+1.80%) | 6,166,642 |
| 12 May 2015 | HKD | 25.05 | 25.35 | 24.85 | 24.95 | 20.7917 | -0.1 (-0.40%) | 3,957,281 |
| 11 May 2015 | HKD | 25.5 | 25.5 | 24.6 | 25.05 | 20.875 | +0.55 (+2.24%) | 4,789,331 |
| 8 May 2015 | HKD | 23.35 | 24.75 | 23.35 | 24.5 | 20.4167 | +0.95 (+4.03%) | 8,974,127 |
| 7 May 2015 | HKD | 24.3 | 24.65 | 23.5 | 23.55 | 19.625 | -1.45 (-5.80%) | 7,891,036 |
| 6 May 2015 | HKD | 24.8 | 25.55 | 23.8 | 25 | 20.8333 | +0.15 (+0.60%) | 9,601,714 |
| 5 May 2015 | HKD | 26 | 26.25 | 24.35 | 24.85 | 20.7083 | -1.2 (-4.61%) | 10,215,383 |
| 4 May 2015 | HKD | 26 | 26.3 | 25.65 | 26.05 | 21.7083 | -0.1 (-0.38%) | 8,823,186 |
| 1 May 2015 | HKD | 26.15 | 26.15 | 26.15 | 26.15 | 21.7917 | 0.0 (0.0%) | 0 |
| 30 Apr 2015 | HKD | 26.2 | 26.8 | 25.9 | 26.15 | 21.7917 | -0.25 (-0.95%) | 12,197,898 |
| 29 Apr 2015 | HKD | 24.4 | 26.55 | 24.05 | 26.4 | 22 | +1.75 (+7.10%) | 19,502,457 |
| 28 Apr 2015 | HKD | 24.75 | 24.95 | 24.3 | 24.65 | 20.5417 | -0.1 (-0.40%) | 9,724,041 |
| 27 Apr 2015 | HKD | 25.1 | 25.35 | 24.55 | 24.75 | 20.625 | +0.05 (+0.20%) | 7,861,081 |
| 24 Apr 2015 | HKD | 24.5 | 25.05 | 23.75 | 24.7 | 20.5833 | +1.3 (+5.56%) | 19,078,269 |
| 23 Apr 2015 | HKD | 24.2 | 24.2 | 23.2 | 23.4 | 19.5 | -0.45 (-1.89%) | 9,073,571 |
| 22 Apr 2015 | HKD | 23.25 | 24.15 | 23.25 | 23.85 | 19.875 | +0.6 (+2.58%) | 11,773,425 |
| 21 Apr 2015 | HKD | 23.25 | 23.95 | 22.85 | 23.25 | 19.375 | -0.1 (-0.43%) | 11,248,877 |
| 20 Apr 2015 | HKD | 23.15 | 24.4 | 22.4 | 23.35 | 19.4583 | +0.1 (+0.43%) | 21,233,614 |
| 17 Apr 2015 | HKD | 23.2 | 23.55 | 22.4 | 23.25 | 19.375 | +0.25 (+1.09%) | 16,527,127 |
| 16 Apr 2015 | HKD | 21.85 | 23.45 | 21.85 | 23 | 19.1667 | +1.05 (+4.78%) | 20,903,663 |
| 15 Apr 2015 | HKD | 20.95 | 22.3 | 20.95 | 21.95 | 18.2917 | +1.25 (+6.04%) | 17,868,524 |
| 14 Apr 2015 | HKD | 21.6 | 22 | 20.55 | 20.7 | 17.25 | -0.95 (-4.39%) | 13,335,138 |
| 13 Apr 2015 | HKD | 21.75 | 22.5 | 21.4 | 21.65 | 18.0417 | +0.35 (+1.64%) | 13,651,686 |
| 10 Apr 2015 | HKD | 22.45 | 22.45 | 20.75 | 21.3 | 17.75 | -0.4 (-1.84%) | 11,671,158 |
| 9 Apr 2015 | HKD | 22.1 | 23.9 | 21.35 | 21.7 | 18.0833 | -0.2 (-0.91%) | 32,726,150 |
| 8 Apr 2015 | HKD | 18.6 | 22 | 18.5 | 21.9 | 18.25 | +3.5 (+19.02%) | 30,538,887 |
| 7 Apr 2015 | HKD | 18.4 | 18.4 | 18.4 | 18.4 | 15.3333 | 0.0 (0.0%) | 0 |
| 6 Apr 2015 | HKD | 18.4 | 18.4 | 18.4 | 18.4 | 15.3333 | 0.0 (0.0%) | 0 |
| 3 Apr 2015 | HKD | 18.4 | 18.4 | 18.4 | 18.4 | 15.3333 | 0.0 (0.0%) | 0 |
