| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2015 | HKD | 20.75 | 21.05 | 20.3 | 21 | 21 | +0.35 (+1.69%) | 4,536,213 |
| 15 Apr 2015 | HKD | 20.7 | 20.85 | 20.4 | 20.65 | 20.65 | -0.2 (-0.96%) | 10,177,430 |
| 14 Apr 2015 | HKD | 21.35 | 21.35 | 20.55 | 20.85 | 20.85 | +0.3 (+1.46%) | 8,421,392 |
| 13 Apr 2015 | HKD | 21.5 | 21.5 | 20.45 | 20.55 | 20.55 | -0.55 (-2.61%) | 12,635,370 |
| 10 Apr 2015 | HKD | 21.85 | 21.9 | 20.75 | 21.1 | 21.1 | -0.15 (-0.71%) | 10,274,240 |
| 9 Apr 2015 | HKD | 21.35 | 21.9 | 20.65 | 21.25 | 21.25 | +0.6 (+2.91%) | 11,600,950 |
| 8 Apr 2015 | HKD | 20.7 | 20.9 | 20.35 | 20.65 | 20.65 | +0.55 (+2.74%) | 9,708,782 |
| 7 Apr 2015 | HKD | 20.1 | 20.1 | 20.1 | 20.1 | 20.1 | 0.0 (0.0%) | 0 |
| 6 Apr 2015 | HKD | 20.1 | 20.1 | 20.1 | 20.1 | 20.1 | 0.0 (0.0%) | 0 |
| 3 Apr 2015 | HKD | 20.1 | 20.1 | 20.1 | 20.1 | 20.1 | 0.0 (0.0%) | 0 |
| 2 Apr 2015 | HKD | 20.4 | 20.5 | 19.9 | 20.1 | 20.1 | +0.05 (+0.25%) | 7,951,898 |
| 1 Apr 2015 | HKD | 19.94 | 20.35 | 19.66 | 20.05 | 20.05 | +0.59 (+3.03%) | 13,326,420 |
| 31 Mar 2015 | HKD | 19.2 | 19.56 | 19.2 | 19.46 | 19.46 | +0.26 (+1.35%) | 12,465,990 |
| 30 Mar 2015 | HKD | 19.38 | 19.86 | 19.02 | 19.2 | 19.2 | -0.2 (-1.03%) | 10,988,740 |
| 27 Mar 2015 | HKD | 19.06 | 19.42 | 19.06 | 19.4 | 19.4 | +0.16 (+0.83%) | 3,686,907 |
| 26 Mar 2015 | HKD | 19.06 | 19.42 | 19.04 | 19.24 | 19.24 | +0.04 (+0.21%) | 4,124,448 |
| 25 Mar 2015 | HKD | 18.82 | 19.3 | 18.82 | 19.2 | 19.2 | +0.2 (+1.05%) | 10,931,030 |
| 24 Mar 2015 | HKD | 19.42 | 19.42 | 18.88 | 19 | 19 | -0.2 (-1.04%) | 8,280,873 |
| 23 Mar 2015 | HKD | 19.2 | 19.32 | 18.84 | 19.2 | 19.2 | +0.06 (+0.31%) | 10,119,090 |
| 20 Mar 2015 | HKD | 19.92 | 19.92 | 18.58 | 19.14 | 19.14 | -0.56 (-2.84%) | 14,905,020 |
| 19 Mar 2015 | HKD | 19.36 | 19.76 | 18.92 | 19.7 | 19.7 | +0.46 (+2.39%) | 10,086,550 |
| 18 Mar 2015 | HKD | 18.98 | 19.62 | 18.8 | 19.24 | 19.24 | +0.36 (+1.91%) | 6,575,302 |
| 17 Mar 2015 | HKD | 18.72 | 18.94 | 18.5 | 18.88 | 18.88 | +0.56 (+3.06%) | 11,931,000 |
| 16 Mar 2015 | HKD | 18.04 | 18.36 | 18.02 | 18.32 | 18.32 | +0.1 (+0.55%) | 5,054,044 |
| 13 Mar 2015 | HKD | 18.12 | 18.36 | 18.04 | 18.22 | 18.22 | -0.38 (-2.04%) | 14,455,080 |
| 12 Mar 2015 | HKD | 18.66 | 18.8 | 18.2 | 18.6 | 18.6 | -0.62 (-3.23%) | 11,097,050 |
| 11 Mar 2015 | HKD | 19.46 | 19.82 | 19.18 | 19.22 | 19.22 | -0.48 (-2.44%) | 6,271,317 |
| 10 Mar 2015 | HKD | 19.48 | 19.76 | 19.46 | 19.7 | 19.7 | +0.04 (+0.20%) | 5,233,871 |
| 9 Mar 2015 | HKD | 19.66 | 19.78 | 19.56 | 19.66 | 19.66 | 0.0 (0.0%) | 2,664,102 |
| 6 Mar 2015 | HKD | 19.7 | 19.88 | 19.62 | 19.66 | 19.66 | -0.06 (-0.30%) | 4,636,146 |
