| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2015 | HKD | 17.8698 | 17.8897 | 17.1749 | 17.3139 | 17.3139 | -1.112 (-6.03%) | 232,900 |
| 24 Aug 2015 | HKD | 19.6568 | 20.0539 | 18.2669 | 18.4258 | 18.4258 | -1.31 (-6.64%) | 294,700 |
| 21 Aug 2015 | HKD | 19.8554 | 21.3445 | 19.6767 | 19.7362 | 19.7362 | +0.278 (+1.43%) | 123,100 |
| 20 Aug 2015 | HKD | 19.4583 | 19.4583 | 19.1604 | 19.4583 | 19.4583 | -1.191 (-5.77%) | 178,700 |
| 19 Aug 2015 | HKD | 20.6496 | 20.6496 | 20.6496 | 20.6496 | 20.6496 | 0.0 (0.0%) | 0 |
| 18 Aug 2015 | HKD | 21.7416 | 21.7416 | 20.5999 | 20.6496 | 20.6496 | -0.199 (-0.95%) | 122,443 |
| 17 Aug 2015 | HKD | 21.3942 | 21.3942 | 20.6496 | 20.8481 | 20.8481 | -0.645 (-3.00%) | 57,100 |
| 14 Aug 2015 | HKD | 22.3373 | 23.1811 | 21.0963 | 21.4934 | 21.4934 | -0.546 (-2.48%) | 217,023 |
| 13 Aug 2015 | HKD | 22.0395 | 22.0395 | 22.0395 | 22.0395 | 22.0395 | 0.0 (0.0%) | 0 |
| 12 Aug 2015 | HKD | 23.3301 | 25.6134 | 21.8409 | 22.0395 | 22.0395 | -2.631 (-10.66%) | 253,500 |
| 11 Aug 2015 | HKD | 24.7199 | 25.0178 | 24.1739 | 24.6703 | 24.6703 | +0.695 (+2.90%) | 30,600 |
| 10 Aug 2015 | HKD | 24.3725 | 24.3725 | 23.9257 | 23.9754 | 23.9754 | -0.397 (-1.63%) | 2,400 |
| 7 Aug 2015 | HKD | 23.8264 | 24.3725 | 23.8264 | 24.3725 | 24.3725 | +0.149 (+0.62%) | 25,000 |
| 6 Aug 2015 | HKD | 24.5214 | 24.7696 | 24.1739 | 24.2235 | 24.2235 | -0.248 (-1.01%) | 8,900 |
| 5 Aug 2015 | HKD | 24.1243 | 24.571 | 23.8761 | 24.4717 | 24.4717 | +0.447 (+1.86%) | 9,400 |
| 4 Aug 2015 | HKD | 24.8192 | 24.8192 | 23.8264 | 24.025 | 24.025 | -0.645 (-2.62%) | 59,500 |
| 3 Aug 2015 | HKD | 24.8192 | 24.9185 | 24.6703 | 24.6703 | 24.6703 | -0.397 (-1.58%) | 24,900 |
| 31 Jul 2015 | HKD | 25.4149 | 25.7623 | 25.0178 | 25.0674 | 25.0674 | -0.447 (-1.75%) | 27,700 |
| 30 Jul 2015 | HKD | 26.0105 | 26.1098 | 25.4149 | 25.5141 | 25.5141 | -0.149 (-0.58%) | 16,900 |
| 29 Jul 2015 | HKD | 25.6631 | 26.1098 | 25.5141 | 25.6631 | 25.6631 | +0.645 (+2.58%) | 19,900 |
| 28 Jul 2015 | HKD | 24.9185 | 25.812 | 24.4717 | 25.0178 | 25.0178 | -0.248 (-0.98%) | 174,900 |
| 27 Jul 2015 | HKD | 25.812 | 25.812 | 24.8192 | 25.266 | 25.266 | -0.645 (-2.49%) | 88,200 |
| 24 Jul 2015 | HKD | 27.1026 | 27.599 | 25.812 | 25.9112 | 25.9112 | -1.489 (-5.43%) | 108,300 |
| 23 Jul 2015 | HKD | 27.7975 | 27.9464 | 26.8047 | 27.4004 | 27.4004 | -0.893 (-3.16%) | 116,200 |
| 22 Jul 2015 | HKD | 28.5421 | 28.7903 | 28.145 | 28.2939 | 28.2939 | -0.596 (-2.06%) | 25,800 |
| 21 Jul 2015 | HKD | 29.0385 | 29.0385 | 28.7406 | 28.8896 | 28.8896 | -0.149 (-0.51%) | 11,200 |
| 20 Jul 2015 | HKD | 28.8399 | 29.3859 | 28.8399 | 29.0385 | 29.0385 | -0.347 (-1.18%) | 65,800 |
| 17 Jul 2015 | HKD | 29.3859 | 29.4852 | 29.3859 | 29.3859 | 29.3859 | 0.0 (0.0%) | 2,300 |
| 16 Jul 2015 | HKD | 29.783 | 29.783 | 29.237 | 29.3859 | 29.3859 | -0.596 (-1.99%) | 19,000 |
| 15 Jul 2015 | HKD | 29.8823 | 30.1802 | 29.7334 | 29.9816 | 29.9816 | +0.347 (+1.17%) | 30,400 |
