| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2015 | HKD | 18.4 | 18.4 | 18.4 | 18.4 | 15.3333 | 0.0 (0.0%) | 0 |
| 2 Apr 2015 | HKD | 18.32 | 18.54 | 18.02 | 18.4 | 15.3333 | +0.24 (+1.32%) | 9,385,159 |
| 1 Apr 2015 | HKD | 17.8 | 18.24 | 17.74 | 18.16 | 15.1333 | +0.38 (+2.14%) | 6,901,114 |
| 31 Mar 2015 | HKD | 18 | 18.18 | 17.66 | 17.78 | 14.8167 | 0.0 (0.0%) | 6,928,838 |
| 30 Mar 2015 | HKD | 17.26 | 18.08 | 17.22 | 17.78 | 14.8167 | +0.7 (+4.10%) | 12,847,914 |
| 27 Mar 2015 | HKD | 17.1 | 17.2 | 17 | 17.08 | 14.2333 | -0.22 (-1.27%) | 4,369,903 |
| 26 Mar 2015 | HKD | 17.54 | 17.58 | 17.26 | 17.3 | 14.4167 | +0.02 (+0.12%) | 4,650,193 |
| 25 Mar 2015 | HKD | 17.3 | 17.34 | 17.18 | 17.28 | 14.4 | +0.06 (+0.35%) | 4,260,327 |
| 24 Mar 2015 | HKD | 17.26 | 17.34 | 17.18 | 17.22 | 14.35 | 0.0 (0.0%) | 5,417,426 |
| 23 Mar 2015 | HKD | 17.1 | 17.3 | 17.1 | 17.22 | 14.35 | +0.2 (+1.18%) | 3,843,574 |
| 20 Mar 2015 | HKD | 17.58 | 17.72 | 17 | 17.02 | 14.1833 | -0.4 (-2.30%) | 5,926,521 |
| 19 Mar 2015 | HKD | 17.38 | 17.58 | 17.3 | 17.42 | 14.5167 | +0.18 (+1.04%) | 5,063,693 |
| 18 Mar 2015 | HKD | 17.3 | 17.44 | 17.08 | 17.24 | 14.3667 | -0.12 (-0.69%) | 3,048,480 |
| 17 Mar 2015 | HKD | 17.2 | 17.46 | 17.14 | 17.36 | 14.4667 | +0.34 (+2.00%) | 4,130,457 |
| 16 Mar 2015 | HKD | 17.12 | 17.26 | 16.72 | 17.02 | 14.1833 | -0.28 (-1.62%) | 7,934,932 |
| 13 Mar 2015 | HKD | 17.3 | 17.6 | 17.3 | 17.3 | 14.4167 | -0.04 (-0.23%) | 3,190,048 |
| 12 Mar 2015 | HKD | 17.6 | 17.62 | 17.3 | 17.34 | 14.45 | -0.08 (-0.46%) | 2,799,175 |
| 11 Mar 2015 | HKD | 17.62 | 17.72 | 17.32 | 17.42 | 14.5167 | -0.16 (-0.91%) | 3,068,356 |
| 10 Mar 2015 | HKD | 17.8 | 17.8 | 17.5 | 17.58 | 14.65 | -0.06 (-0.34%) | 2,411,695 |
| 9 Mar 2015 | HKD | 17.42 | 17.68 | 17.32 | 17.64 | 14.7 | -0.08 (-0.45%) | 2,059,134 |
| 6 Mar 2015 | HKD | 17.62 | 17.78 | 17.52 | 17.72 | 14.7667 | +0.14 (+0.80%) | 2,144,889 |
| 5 Mar 2015 | HKD | 17.68 | 17.8 | 17.58 | 17.58 | 14.65 | +0.06 (+0.34%) | 6,329,428 |
| 4 Mar 2015 | HKD | 17.48 | 17.6 | 17.18 | 17.52 | 14.6 | +0.26 (+1.51%) | 7,717,911 |
| 3 Mar 2015 | HKD | 17.18 | 17.4 | 17.12 | 17.26 | 14.3833 | +0.08 (+0.47%) | 3,977,599 |
| 2 Mar 2015 | HKD | 17.54 | 17.54 | 17.1 | 17.18 | 14.3167 | -0.1 (-0.58%) | 7,455,603 |
| 27 Feb 2015 | HKD | 17.1 | 17.56 | 17.08 | 17.28 | 14.4 | +0.16 (+0.93%) | 7,107,867 |
| 26 Feb 2015 | HKD | 17.1 | 17.18 | 16.92 | 17.12 | 14.2667 | +0.02 (+0.12%) | 3,860,642 |
| 25 Feb 2015 | HKD | 17.5 | 17.5 | 17.06 | 17.1 | 14.25 | -0.24 (-1.38%) | 2,406,721 |
| 24 Feb 2015 | HKD | 17.14 | 17.4 | 17.14 | 17.34 | 14.45 | +0.04 (+0.23%) | 1,528,969 |
| 23 Feb 2015 | HKD | 17.1 | 17.4 | 16.94 | 17.3 | 14.4167 | +0.2 (+1.17%) | 2,231,988 |
