| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2015 | HKD | 17.1 | 17.1 | 17.1 | 17.1 | 14.25 | 0.0 (0.0%) | 0 |
| 19 Feb 2015 | HKD | 17.1 | 17.1 | 17.1 | 17.1 | 14.25 | 0.0 (0.0%) | 0 |
| 18 Feb 2015 | HKD | 17.64 | 17.64 | 17.08 | 17.1 | 14.25 | -0.26 (-1.50%) | 2,030,855 |
| 17 Feb 2015 | HKD | 17.46 | 17.6 | 17.3 | 17.36 | 14.4667 | -0.1 (-0.57%) | 2,837,725 |
| 16 Feb 2015 | HKD | 17.14 | 17.5 | 17.14 | 17.46 | 14.55 | +0.32 (+1.87%) | 3,790,118 |
| 13 Feb 2015 | HKD | 16.8 | 17.22 | 16.72 | 17.14 | 14.2833 | +0.38 (+2.27%) | 5,386,979 |
| 12 Feb 2015 | HKD | 17 | 17.08 | 16.66 | 16.76 | 13.9667 | -0.14 (-0.83%) | 6,453,010 |
| 11 Feb 2015 | HKD | 16.5 | 17 | 16.48 | 16.9 | 14.0833 | +0.38 (+2.30%) | 4,466,745 |
| 10 Feb 2015 | HKD | 16.64 | 16.68 | 16.5 | 16.52 | 13.7667 | -0.12 (-0.72%) | 5,183,801 |
| 9 Feb 2015 | HKD | 16.72 | 16.92 | 16.62 | 16.64 | 13.8667 | -0.28 (-1.65%) | 2,956,152 |
| 6 Feb 2015 | HKD | 17.1 | 17.18 | 16.82 | 16.92 | 14.1 | -0.14 (-0.82%) | 4,273,132 |
| 5 Feb 2015 | HKD | 16.84 | 17.12 | 16.84 | 17.06 | 14.2167 | +0.22 (+1.31%) | 5,111,905 |
| 4 Feb 2015 | HKD | 16.76 | 17.02 | 16.76 | 16.84 | 14.0333 | +0.1 (+0.60%) | 5,252,201 |
| 3 Feb 2015 | HKD | 16.7 | 16.86 | 16.7 | 16.74 | 13.95 | 0.0 (0.0%) | 2,793,721 |
| 2 Feb 2015 | HKD | 16.82 | 17.08 | 16.7 | 16.74 | 13.95 | -0.28 (-1.65%) | 4,014,002 |
| 30 Jan 2015 | HKD | 17.12 | 17.28 | 16.94 | 17.02 | 14.1833 | -0.08 (-0.47%) | 2,664,648 |
| 29 Jan 2015 | HKD | 17.2 | 17.38 | 17.02 | 17.1 | 14.25 | -0.26 (-1.50%) | 3,690,722 |
| 28 Jan 2015 | HKD | 17.4 | 17.48 | 17.16 | 17.36 | 14.4667 | +0.22 (+1.28%) | 3,753,517 |
| 27 Jan 2015 | HKD | 17.64 | 17.64 | 17.02 | 17.14 | 14.2833 | -0.36 (-2.06%) | 6,514,324 |
| 26 Jan 2015 | HKD | 17.42 | 17.7 | 17.4 | 17.5 | 14.5833 | +0.02 (+0.11%) | 6,371,412 |
| 23 Jan 2015 | HKD | 17.52 | 17.78 | 17.46 | 17.48 | 14.5667 | -0.02 (-0.11%) | 5,880,239 |
| 22 Jan 2015 | HKD | 17.58 | 17.82 | 17.46 | 17.5 | 14.5833 | -0.22 (-1.24%) | 4,022,882 |
| 21 Jan 2015 | HKD | 17.7 | 17.9 | 17.48 | 17.72 | 14.7667 | +0.08 (+0.45%) | 7,127,646 |
| 20 Jan 2015 | HKD | 17.82 | 18.06 | 17.52 | 17.64 | 14.7 | -0.1 (-0.56%) | 5,978,110 |
| 19 Jan 2015 | HKD | 18.22 | 18.22 | 17.5 | 17.74 | 14.7833 | -0.48 (-2.63%) | 3,599,424 |
| 16 Jan 2015 | HKD | 18.2 | 18.3 | 18 | 18.22 | 15.1833 | +0.08 (+0.44%) | 2,617,744 |
| 15 Jan 2015 | HKD | 17.82 | 18.2 | 17.82 | 18.14 | 15.1167 | +0.08 (+0.44%) | 1,629,958 |
| 14 Jan 2015 | HKD | 18 | 18.14 | 17.84 | 18.06 | 15.05 | +0.14 (+0.78%) | 2,090,534 |
| 13 Jan 2015 | HKD | 17.78 | 18.5 | 17.7 | 17.92 | 14.9333 | +0.22 (+1.24%) | 3,194,051 |
| 12 Jan 2015 | HKD | 18.04 | 18.04 | 17.58 | 17.7 | 14.75 | -0.32 (-1.78%) | 3,880,946 |
