| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2015 | HKD | 33.2577 | 33.2577 | 32.811 | 33.2081 | 33.2081 | -0.149 (-0.45%) | 18,200 |
| 1 Jun 2015 | HKD | 33.5059 | 34.0519 | 33.357 | 33.357 | 33.357 | -0.397 (-1.18%) | 28,900 |
| 29 May 2015 | HKD | 34.9454 | 34.9454 | 33.4066 | 33.7541 | 33.7541 | +0.248 (+0.74%) | 23,900 |
| 28 May 2015 | HKD | 34.2505 | 34.2505 | 33.4066 | 33.5059 | 33.5059 | -0.645 (-1.89%) | 30,100 |
| 27 May 2015 | HKD | 34.7965 | 34.7965 | 34.1512 | 34.1512 | 34.1512 | -0.496 (-1.43%) | 33,100 |
| 26 May 2015 | HKD | 35.7397 | 35.7397 | 34.4987 | 34.6476 | 34.6476 | -0.993 (-2.79%) | 34,100 |
| 25 May 2015 | HKD | 35.6404 | 35.6404 | 35.6404 | 35.6404 | 35.6404 | 0.0 (0.0%) | 0 |
| 22 May 2015 | HKD | 35.2433 | 35.69 | 35.0944 | 35.6404 | 35.6404 | +0.347 (+0.98%) | 22,800 |
| 21 May 2015 | HKD | 34.6972 | 35.2929 | 34.6972 | 35.2929 | 35.2929 | +0.794 (+2.30%) | 30,800 |
| 20 May 2015 | HKD | 34.8462 | 34.9454 | 34.1512 | 34.4987 | 34.4987 | -0.496 (-1.42%) | 29,100 |
| 19 May 2015 | HKD | 35.5411 | 35.69 | 34.8958 | 34.9951 | 34.9951 | -0.695 (-1.95%) | 40,900 |
| 18 May 2015 | HKD | 35.8389 | 35.8389 | 35.4418 | 35.69 | 35.69 | -0.447 (-1.24%) | 46,900 |
| 15 May 2015 | HKD | 35.8886 | 36.4842 | 35.8886 | 36.1368 | 36.1368 | +0.447 (+1.25%) | 12,600 |
| 14 May 2015 | HKD | 35.3922 | 36.4842 | 35.3922 | 35.69 | 35.69 | -0.461 (-1.27%) | 7,000 |
| 13 May 2015 | HKD | 36.1015 | 36.3485 | 36.1015 | 36.1509 | 36.1509 | +0.099 (+0.27%) | 45,200 |
| 12 May 2015 | HKD | 36.3485 | 36.4966 | 35.9534 | 36.0521 | 36.0521 | 0.0 (0.0%) | 187,200 |
| 11 May 2015 | HKD | 35.904 | 36.3978 | 35.657 | 36.0521 | 36.0521 | +0.198 (+0.55%) | 155,700 |
| 8 May 2015 | HKD | 35.9534 | 36.3485 | 35.8052 | 35.8546 | 35.8546 | +0.148 (+0.42%) | 40,200 |
| 7 May 2015 | HKD | 36.1509 | 36.2497 | 35.0644 | 35.7064 | 35.7064 | -0.889 (-2.43%) | 16,900 |
| 6 May 2015 | HKD | 36.7435 | 36.9905 | 35.904 | 36.5954 | 36.5954 | -0.049 (-0.13%) | 160,200 |
| 5 May 2015 | HKD | 36.6448 | 36.6448 | 36.6448 | 36.6448 | 36.6448 | 0.0 (0.0%) | 0 |
| 4 May 2015 | HKD | 36.4966 | 36.7435 | 36.1015 | 36.6448 | 36.6448 | -0.148 (-0.40%) | 17,600 |
| 1 May 2015 | HKD | 36.7929 | 36.7929 | 36.7929 | 36.7929 | 36.7929 | 0.0 (0.0%) | 0 |
| 30 Apr 2015 | HKD | 36.9411 | 37.0893 | 35.3607 | 36.7929 | 36.7929 | -0.049 (-0.13%) | 181,300 |
| 29 Apr 2015 | HKD | 36.6448 | 37.188 | 36.6448 | 36.8423 | 36.8423 | +0.346 (+0.95%) | 82,500 |
| 28 Apr 2015 | HKD | 35.9534 | 36.6448 | 35.9534 | 36.4966 | 36.4966 | +0.543 (+1.51%) | 78,600 |
| 27 Apr 2015 | HKD | 35.7064 | 36.4966 | 35.7064 | 35.9534 | 35.9534 | +0.79 (+2.25%) | 240,700 |
| 24 Apr 2015 | HKD | 34.6199 | 35.4595 | 34.373 | 35.1632 | 35.1632 | +1.58 (+4.71%) | 180,200 |
| 23 Apr 2015 | HKD | 33.9779 | 34.1755 | 33.5828 | 33.5828 | 33.5828 | +0.049 (+0.15%) | 51,400 |
| 22 Apr 2015 | HKD | 34.0767 | 34.373 | 33.1877 | 33.5334 | 33.5334 | -1.087 (-3.14%) | 70,900 |
