| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2015 | HKD | 3.35 | 3.39 | 3.27 | 3.36 | 3.3373 | +0.02 (+0.60%) | 18,396,947 |
| 23 Jun 2015 | HKD | 3.32 | 3.35 | 3.25 | 3.34 | 3.3174 | +0.09 (+2.77%) | 18,452,774 |
| 22 Jun 2015 | HKD | 3.29 | 3.32 | 3.23 | 3.25 | 3.228 | -0.04 (-1.22%) | 15,249,675 |
| 19 Jun 2015 | HKD | 3.37 | 3.43 | 3.25 | 3.29 | 3.2678 | -0.07 (-2.08%) | 28,024,718 |
| 18 Jun 2015 | HKD | 3.35 | 3.39 | 3.31 | 3.36 | 3.3373 | -0.04 (-1.18%) | 7,143,604 |
| 17 Jun 2015 | HKD | 3.36 | 3.4 | 3.25 | 3.4 | 3.377 | +0.08 (+2.41%) | 17,345,205 |
| 16 Jun 2015 | HKD | 3.38 | 3.43 | 3.24 | 3.32 | 3.2976 | -0.12 (-3.49%) | 43,636,541 |
| 15 Jun 2015 | HKD | 3.57 | 3.57 | 3.37 | 3.44 | 3.4167 | -0.14 (-3.91%) | 24,456,924 |
| 12 Jun 2015 | HKD | 3.97 | 3.97 | 3.49 | 3.58 | 3.5558 | -0.07 (-1.92%) | 34,899,161 |
| 11 Jun 2015 | HKD | 3.49 | 3.73 | 3.48 | 3.65 | 3.6253 | +0.18 (+5.19%) | 35,932,971 |
| 10 Jun 2015 | HKD | 3.45 | 3.58 | 3.4 | 3.47 | 3.4465 | +0.04 (+1.17%) | 24,904,278 |
| 9 Jun 2015 | HKD | 3.64 | 3.69 | 3.35 | 3.43 | 3.4068 | -0.28 (-7.55%) | 62,865,355 |
| 8 Jun 2015 | HKD | 3.72 | 3.88 | 3.69 | 3.71 | 3.6849 | -0.04 (-1.07%) | 20,075,748 |
| 5 Jun 2015 | HKD | 3.75 | 3.8 | 3.69 | 3.75 | 3.7246 | -0.04 (-1.06%) | 18,122,541 |
| 4 Jun 2015 | HKD | 3.7 | 3.83 | 3.64 | 3.79 | 3.7644 | +0.07 (+1.88%) | 32,528,209 |
| 3 Jun 2015 | HKD | 3.72 | 3.78 | 3.65 | 3.72 | 3.6948 | -0.03 (-0.80%) | 25,001,545 |
| 2 Jun 2015 | HKD | 3.82 | 3.9 | 3.66 | 3.75 | 3.7246 | -0.15 (-3.85%) | 48,196,272 |
| 1 Jun 2015 | HKD | 3.54 | 3.93 | 3.54 | 3.9 | 3.8736 | +0.27 (+7.44%) | 44,502,204 |
| 29 May 2015 | HKD | 3.41 | 3.64 | 3.35 | 3.63 | 3.6055 | +0.17 (+4.91%) | 49,557,701 |
| 28 May 2015 | HKD | 3.49 | 3.5 | 3.4 | 3.46 | 3.4366 | 0.0 (0.0%) | 49,426,449 |
| 27 May 2015 | HKD | 3.4 | 3.49 | 3.4 | 3.46 | 3.4366 | +0.05 (+1.47%) | 21,190,668 |
| 26 May 2015 | HKD | 3.35 | 3.43 | 3.34 | 3.41 | 3.3869 | +0.1 (+3.02%) | 24,842,379 |
| 25 May 2015 | HKD | 3.31 | 3.31 | 3.31 | 3.31 | 3.2876 | 0.0 (0.0%) | 0 |
| 22 May 2015 | HKD | 3.29 | 3.35 | 3.27 | 3.31 | 3.2876 | +0.04 (+1.22%) | 28,058,224 |
| 21 May 2015 | HKD | 3.2 | 3.3 | 3.14 | 3.27 | 3.2479 | +0.01 (+0.31%) | 38,970,420 |
| 20 May 2015 | HKD | 3.3 | 3.36 | 3.2 | 3.26 | 3.238 | -0.1 (-2.98%) | 61,748,310 |
| 19 May 2015 | HKD | 3.2 | 3.38 | 3.2 | 3.36 | 3.3373 | +0.14 (+4.35%) | 55,886,451 |
| 18 May 2015 | HKD | 3.1 | 3.33 | 3.1 | 3.22 | 3.1982 | +0.08 (+2.55%) | 76,894,892 |
| 15 May 2015 | HKD | 3.1 | 3.15 | 3.03 | 3.14 | 3.1188 | +0.05 (+1.62%) | 47,861,630 |
| 14 May 2015 | HKD | 3.12 | 3.19 | 3.06 | 3.09 | 3.0691 | -0.03 (-0.96%) | 45,757,402 |
