| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2015 | HKD | 4.8 | 5.35 | 4.75 | 5.26 | 5.26 | +0.72 (+15.86%) | 82,506,000 |
| 31 Mar 2015 | HKD | 4.65 | 4.8 | 4.5 | 4.54 | 4.54 | -0.11 (-2.37%) | 20,519,000 |
| 30 Mar 2015 | HKD | 4.32 | 4.7 | 4.28 | 4.65 | 4.65 | +0.45 (+10.71%) | 53,088,000 |
| 27 Mar 2015 | HKD | 4.35 | 4.35 | 4.13 | 4.2 | 4.2 | -0.08 (-1.87%) | 11,300,000 |
| 26 Mar 2015 | HKD | 4.2 | 4.39 | 4.16 | 4.28 | 4.28 | -0.13 (-2.95%) | 19,725,641 |
| 25 Mar 2015 | HKD | 4.45 | 4.6 | 4.31 | 4.41 | 4.41 | 0.0 (0.0%) | 36,954,078 |
| 24 Mar 2015 | HKD | 3.93 | 4.44 | 3.91 | 4.41 | 4.41 | +0.51 (+13.08%) | 72,123,453 |
| 23 Mar 2015 | HKD | 3.87 | 3.91 | 3.82 | 3.9 | 3.9 | +0.06 (+1.56%) | 14,210,000 |
| 20 Mar 2015 | HKD | 3.85 | 3.89 | 3.74 | 3.84 | 3.84 | -0.01 (-0.26%) | 17,127,869 |
| 19 Mar 2015 | HKD | 3.95 | 3.97 | 3.83 | 3.85 | 3.85 | -0.05 (-1.28%) | 16,778,000 |
| 18 Mar 2015 | HKD | 4 | 4.04 | 3.82 | 3.9 | 3.9 | -0.07 (-1.76%) | 18,842,270 |
| 17 Mar 2015 | HKD | 3.92 | 4.02 | 3.84 | 3.97 | 3.97 | +0.15 (+3.93%) | 36,238,367 |
| 16 Mar 2015 | HKD | 3.72 | 3.95 | 3.66 | 3.82 | 3.82 | +0.12 (+3.24%) | 30,061,000 |
| 13 Mar 2015 | HKD | 3.63 | 3.72 | 3.54 | 3.7 | 3.7 | +0.12 (+3.35%) | 14,482,490 |
| 12 Mar 2015 | HKD | 3.8 | 3.8 | 3.53 | 3.58 | 3.58 | -0.19 (-5.04%) | 21,838,670 |
| 11 Mar 2015 | HKD | 3.63 | 3.89 | 3.62 | 3.77 | 3.77 | +0.08 (+2.17%) | 24,354,730 |
| 10 Mar 2015 | HKD | 3.9 | 4.11 | 3.58 | 3.69 | 3.69 | +0.12 (+3.36%) | 87,934,688 |
| 9 Mar 2015 | HKD | 3.65 | 3.74 | 3.42 | 3.57 | 3.57 | +0.01 (+0.28%) | 36,987,680 |
| 6 Mar 2015 | HKD | 2.97 | 3.61 | 2.97 | 3.56 | 3.56 | +0.58 (+19.46%) | 54,460,809 |
| 5 Mar 2015 | HKD | 2.93 | 2.98 | 2.93 | 2.98 | 2.98 | +0.06 (+2.05%) | 4,021,000 |
| 4 Mar 2015 | HKD | 2.92 | 2.98 | 2.92 | 2.92 | 2.92 | 0.0 (0.0%) | 3,207,085 |
| 3 Mar 2015 | HKD | 2.88 | 2.98 | 2.88 | 2.92 | 2.92 | +0.04 (+1.39%) | 3,075,000 |
| 2 Mar 2015 | HKD | 2.95 | 2.95 | 2.86 | 2.88 | 2.88 | -0.04 (-1.37%) | 1,795,000 |
| 27 Feb 2015 | HKD | 2.85 | 2.96 | 2.85 | 2.92 | 2.92 | +0.07 (+2.46%) | 2,800,000 |
| 26 Feb 2015 | HKD | 2.83 | 2.89 | 2.8 | 2.85 | 2.85 | +0.01 (+0.35%) | 1,252,142 |
| 25 Feb 2015 | HKD | 2.94 | 2.94 | 2.82 | 2.84 | 2.84 | -0.1 (-3.40%) | 3,212,432 |
| 24 Feb 2015 | HKD | 2.98 | 2.98 | 2.92 | 2.94 | 2.94 | -0.04 (-1.34%) | 1,296,000 |
| 23 Feb 2015 | HKD | 3.03 | 3.03 | 2.95 | 2.98 | 2.98 | -0.03 (-1.00%) | 1,161,000 |
| 20 Feb 2015 | HKD | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.0 (0.0%) | 0 |
| 19 Feb 2015 | HKD | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.0 (0.0%) | 0 |
