| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2015 | HKD | 12.3 | 12.42 | 12.02 | 12.18 | 12.18 | -0.12 (-0.98%) | 74,000 |
| 24 Jun 2015 | HKD | 12.46 | 12.46 | 12.18 | 12.3 | 12.3 | +0.02 (+0.16%) | 77,500 |
| 23 Jun 2015 | HKD | 12.46 | 12.84 | 12 | 12.28 | 12.28 | +0.02 (+0.16%) | 39,500 |
| 22 Jun 2015 | HKD | 12.2 | 12.28 | 12 | 12.26 | 12.26 | -0.12 (-0.97%) | 25,500 |
| 19 Jun 2015 | HKD | 12.32 | 12.74 | 12.2 | 12.38 | 12.38 | +0.06 (+0.49%) | 134,000 |
| 18 Jun 2015 | HKD | 12.16 | 12.8 | 12.16 | 12.32 | 12.32 | +0.22 (+1.82%) | 36,500 |
| 17 Jun 2015 | HKD | 12.22 | 12.62 | 12.1 | 12.1 | 12.1 | -0.38 (-3.04%) | 32,000 |
| 16 Jun 2015 | HKD | 12.34 | 12.58 | 12.02 | 12.48 | 12.48 | -0.08 (-0.64%) | 57,000 |
| 15 Jun 2015 | HKD | 12.84 | 12.98 | 12.4 | 12.56 | 12.56 | -0.56 (-4.27%) | 40,000 |
| 12 Jun 2015 | HKD | 13 | 13.2 | 12.7 | 13.12 | 13.12 | +0.12 (+0.92%) | 106,500 |
| 11 Jun 2015 | HKD | 13.4 | 13.4 | 12.74 | 13 | 13 | +0.28 (+2.20%) | 82,500 |
| 10 Jun 2015 | HKD | 13 | 13.8 | 12.7 | 12.72 | 12.72 | -0.28 (-2.15%) | 113,500 |
| 9 Jun 2015 | HKD | 13.76 | 13.76 | 12.7 | 13 | 13 | -0.9 (-6.47%) | 69,000 |
| 8 Jun 2015 | HKD | 14 | 14 | 13.5 | 13.9 | 13.9 | +0.02 (+0.14%) | 76,000 |
| 5 Jun 2015 | HKD | 14.1 | 14.1 | 13.5 | 13.88 | 13.88 | -0.22 (-1.56%) | 67,000 |
| 4 Jun 2015 | HKD | 14.76 | 14.76 | 13.32 | 14.1 | 14.1 | -0.26 (-1.81%) | 83,500 |
| 3 Jun 2015 | HKD | 14.8 | 14.8 | 14 | 14.36 | 14.36 | -0.5 (-3.36%) | 121,000 |
| 2 Jun 2015 | HKD | 14.42 | 15.8 | 14.4 | 14.86 | 14.86 | +0.38 (+2.62%) | 218,000 |
| 1 Jun 2015 | HKD | 13.54 | 14.7 | 13.52 | 14.48 | 14.48 | +0.76 (+5.54%) | 110,000 |
| 29 May 2015 | HKD | 14 | 14.1 | 13.66 | 13.72 | 13.72 | -0.24 (-1.72%) | 88,500 |
| 28 May 2015 | HKD | 14.38 | 14.38 | 13.5 | 13.96 | 13.96 | -0.54 (-3.72%) | 185,000 |
| 27 May 2015 | HKD | 14.72 | 14.72 | 14 | 14.5 | 14.5 | -0.22 (-1.49%) | 95,000 |
| 26 May 2015 | HKD | 14.88 | 15 | 14 | 14.72 | 14.72 | -0.08 (-0.54%) | 117,500 |
| 25 May 2015 | HKD | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | 0.0 (0.0%) | 0 |
| 22 May 2015 | HKD | 15.1 | 15.4 | 14.7 | 14.8 | 14.8 | -0.3 (-1.99%) | 103,500 |
| 21 May 2015 | HKD | 16 | 16 | 14.5 | 15.1 | 15.1 | -0.6 (-3.82%) | 200,500 |
| 20 May 2015 | HKD | 16.1 | 17.8 | 15 | 15.7 | 15.7 | -0.1 (-0.63%) | 500,000 |
| 19 May 2015 | HKD | 12 | 17.3 | 11.96 | 15.8 | 15.8 | +3.6 (+29.51%) | 1,228,000 |
| 18 May 2015 | HKD | 14 | 14.02 | 11.9 | 12.2 | 12.2 | -1.76 (-12.61%) | 750,500 |
| 15 May 2015 | HKD | 15 | 15 | 13.8 | 13.96 | 13.96 | -1.82 (-11.53%) | 536,000 |
