| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2015 | HKD | 17.6 | 20.15 | 17.6 | 19.76 | 19.76 | +1.1 (+5.89%) | 9,129,708 |
| 8 Jul 2015 | HKD | 19.32 | 19.82 | 17.66 | 18.66 | 18.66 | -1.3 (-6.51%) | 9,371,774 |
| 7 Jul 2015 | HKD | 20.2 | 20.35 | 19.82 | 19.96 | 19.96 | -0.04 (-0.20%) | 5,904,501 |
| 6 Jul 2015 | HKD | 20.95 | 21.5 | 19.7 | 20 | 20 | -0.95 (-4.53%) | 8,006,833 |
| 3 Jul 2015 | HKD | 21.4 | 21.4 | 20.7 | 20.95 | 20.95 | -0.45 (-2.10%) | 2,857,640 |
| 2 Jul 2015 | HKD | 21.75 | 22.3 | 21.35 | 21.4 | 21.4 | -0.25 (-1.15%) | 8,422,017 |
| 1 Jul 2015 | HKD | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.0 (0.0%) | 0 |
| 30 Jun 2015 | HKD | 21.15 | 22.1 | 21.1 | 21.65 | 21.65 | +0.2 (+0.93%) | 5,470,962 |
| 29 Jun 2015 | HKD | 21.25 | 21.95 | 21 | 21.45 | 21.45 | +0.15 (+0.70%) | 6,851,837 |
| 26 Jun 2015 | HKD | 22.45 | 22.45 | 21.05 | 21.3 | 21.3 | -1.15 (-5.12%) | 10,933,940 |
| 25 Jun 2015 | HKD | 21.9 | 22.5 | 21.8 | 22.45 | 22.45 | +0.1 (+0.45%) | 4,243,119 |
| 24 Jun 2015 | HKD | 21.9 | 22.35 | 21.45 | 22.35 | 22.35 | +0.65 (+3.00%) | 5,296,195 |
| 23 Jun 2015 | HKD | 20.75 | 21.8 | 20.7 | 21.7 | 21.7 | +0.8 (+3.83%) | 6,151,558 |
| 22 Jun 2015 | HKD | 20.75 | 21 | 20.55 | 20.9 | 20.9 | +0.45 (+2.20%) | 3,813,987 |
| 19 Jun 2015 | HKD | 20.95 | 21.1 | 20.35 | 20.45 | 20.45 | -0.6 (-2.85%) | 7,498,591 |
| 18 Jun 2015 | HKD | 21.25 | 21.45 | 20.85 | 21.05 | 21.05 | -0.45 (-2.09%) | 2,579,552 |
| 17 Jun 2015 | HKD | 21 | 21.8 | 20.7 | 21.5 | 21.5 | +0.2 (+0.94%) | 5,397,981 |
| 16 Jun 2015 | HKD | 21.55 | 21.55 | 21.15 | 21.3 | 21.3 | -0.65 (-2.96%) | 5,957,746 |
| 15 Jun 2015 | HKD | 21.75 | 22 | 21.35 | 21.95 | 21.95 | +0.35 (+1.62%) | 5,113,341 |
| 12 Jun 2015 | HKD | 22.05 | 22.05 | 21.25 | 21.6 | 21.6 | -0.15 (-0.69%) | 4,121,121 |
| 11 Jun 2015 | HKD | 21.5 | 22 | 21.35 | 21.75 | 21.75 | -0.7 (-3.12%) | 7,898,275 |
| 10 Jun 2015 | HKD | 22.1 | 22.9 | 22.1 | 22.45 | 22.45 | +0.2 (+0.90%) | 9,144,828 |
| 9 Jun 2015 | HKD | 22.2 | 22.5 | 22 | 22.25 | 22.25 | +0.1 (+0.45%) | 5,909,738 |
| 8 Jun 2015 | HKD | 22 | 22.3 | 21.9 | 22.15 | 22.15 | 0.0 (0.0%) | 3,776,713 |
| 5 Jun 2015 | HKD | 22.1 | 22.5 | 22.05 | 22.15 | 22.15 | -0.15 (-0.67%) | 1,953,090 |
| 4 Jun 2015 | HKD | 22.1 | 22.6 | 21.8 | 22.3 | 22.3 | +0.05 (+0.22%) | 5,783,057 |
| 3 Jun 2015 | HKD | 21.9 | 22.4 | 21.8 | 22.25 | 22.25 | +0.1 (+0.45%) | 5,234,639 |
| 2 Jun 2015 | HKD | 22 | 22.35 | 21.85 | 22.15 | 22.15 | -0.15 (-0.67%) | 3,137,535 |
| 1 Jun 2015 | HKD | 21.7 | 22.5 | 21.55 | 22.3 | 22.3 | +0.75 (+3.48%) | 6,737,427 |
| 29 May 2015 | HKD | 21.75 | 22.1 | 21.45 | 21.55 | 21.55 | -0.2 (-0.92%) | 10,695,770 |
