| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2015 | HKD | 20.05 | 20.4 | 19.64 | 19.7 | 19.7 | -0.04 (-0.20%) | 10,706,070 |
| 19 Aug 2015 | HKD | 20.3 | 21 | 19.7 | 19.74 | 19.74 | -0.18 (-0.90%) | 9,450,797 |
| 18 Aug 2015 | HKD | 19.2 | 20.2 | 19.2 | 19.92 | 19.92 | +0.78 (+4.08%) | 8,265,052 |
| 17 Aug 2015 | HKD | 19.5 | 19.66 | 19.08 | 19.14 | 19.14 | -0.12 (-0.62%) | 5,608,410 |
| 14 Aug 2015 | HKD | 19.76 | 19.94 | 19.16 | 19.26 | 19.26 | -0.7 (-3.51%) | 8,177,328 |
| 13 Aug 2015 | HKD | 20 | 20.4 | 19.7 | 19.96 | 19.96 | -0.14 (-0.70%) | 5,681,889 |
| 12 Aug 2015 | HKD | 20.8 | 20.8 | 19.88 | 20.1 | 20.1 | -0.6 (-2.90%) | 3,287,656 |
| 11 Aug 2015 | HKD | 20.3 | 20.95 | 20.3 | 20.7 | 20.7 | +0.25 (+1.22%) | 4,978,515 |
| 10 Aug 2015 | HKD | 19.94 | 20.65 | 19.64 | 20.45 | 20.45 | +0.3 (+1.49%) | 1,865,378 |
| 7 Aug 2015 | HKD | 19.76 | 20.45 | 19.7 | 20.15 | 20.15 | -0.1 (-0.49%) | 5,397,926 |
| 6 Aug 2015 | HKD | 21 | 21 | 20.15 | 20.25 | 20.25 | -0.8 (-3.80%) | 2,774,186 |
| 5 Aug 2015 | HKD | 21 | 21.15 | 20.8 | 21.05 | 21.05 | -0.1 (-0.47%) | 3,075,217 |
| 4 Aug 2015 | HKD | 19.98 | 21.25 | 19.98 | 21.15 | 21.15 | +0.95 (+4.70%) | 7,838,612 |
| 3 Aug 2015 | HKD | 19.94 | 20.25 | 19.7 | 20.2 | 20.2 | +0.26 (+1.30%) | 4,878,031 |
| 31 Jul 2015 | HKD | 19.82 | 19.96 | 19.56 | 19.94 | 19.94 | +0.26 (+1.32%) | 5,273,929 |
| 30 Jul 2015 | HKD | 19.62 | 19.76 | 19.3 | 19.68 | 19.68 | +0.3 (+1.55%) | 3,478,350 |
| 29 Jul 2015 | HKD | 19.46 | 19.52 | 19.2 | 19.38 | 19.38 | -0.08 (-0.41%) | 5,224,938 |
| 28 Jul 2015 | HKD | 18.98 | 19.96 | 18.8 | 19.46 | 19.46 | +0.2 (+1.04%) | 5,754,165 |
| 27 Jul 2015 | HKD | 20.25 | 20.5 | 19.12 | 19.26 | 19.26 | -1.29 (-6.28%) | 5,147,827 |
| 24 Jul 2015 | HKD | 20.4 | 20.9 | 20.2 | 20.55 | 20.55 | -0.05 (-0.24%) | 3,159,200 |
| 23 Jul 2015 | HKD | 20.3 | 20.7 | 20.3 | 20.6 | 20.6 | +0.1 (+0.49%) | 2,170,000 |
| 22 Jul 2015 | HKD | 20.5 | 20.8 | 20.35 | 20.5 | 20.5 | -0.25 (-1.20%) | 1,704,678 |
| 21 Jul 2015 | HKD | 20.4 | 20.95 | 20.4 | 20.75 | 20.75 | +0.25 (+1.22%) | 2,545,620 |
| 20 Jul 2015 | HKD | 20.85 | 20.85 | 20.35 | 20.5 | 20.5 | -0.1 (-0.49%) | 2,587,384 |
| 17 Jul 2015 | HKD | 20.5 | 20.95 | 20.25 | 20.6 | 20.6 | -0.3 (-1.44%) | 5,909,680 |
| 16 Jul 2015 | HKD | 20.25 | 20.95 | 20.1 | 20.9 | 20.9 | +0.35 (+1.70%) | 3,379,104 |
| 15 Jul 2015 | HKD | 20.75 | 20.85 | 20.4 | 20.55 | 20.55 | 0.0 (0.0%) | 4,950,562 |
| 14 Jul 2015 | HKD | 20.1 | 20.7 | 20.1 | 20.55 | 20.55 | -0.3 (-1.44%) | 4,542,458 |
| 13 Jul 2015 | HKD | 19.56 | 20.9 | 19.56 | 20.85 | 20.85 | +0.91 (+4.56%) | 4,867,890 |
| 10 Jul 2015 | HKD | 19.4 | 20.15 | 19.38 | 19.94 | 19.94 | +0.18 (+0.91%) | 10,278,030 |
