| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2014 | HKD | 80.8724 | 80.93 | 79.6052 | 79.6628 | 79.6628 | -0.576 (-0.72%) | 2,507,786 |
| 5 Dec 2014 | HKD | 79.9508 | 80.93 | 79.778 | 80.2388 | 80.2388 | +1.094 (+1.38%) | 4,023,525 |
| 4 Dec 2014 | HKD | 80.066 | 80.066 | 78.7412 | 79.1444 | 79.1444 | -0.173 (-0.22%) | 3,177,106 |
| 3 Dec 2014 | HKD | 79.8356 | 80.7572 | 79.1444 | 79.3172 | 79.3172 | -0.518 (-0.65%) | 2,977,560 |
| 2 Dec 2014 | HKD | 79.4324 | 80.2388 | 78.914 | 79.8356 | 79.8356 | +0.403 (+0.51%) | 3,263,620 |
| 1 Dec 2014 | HKD | 80.7572 | 81.6213 | 78.3956 | 79.4324 | 79.4324 | -2.534 (-3.09%) | 7,177,444 |
| 28 Nov 2014 | HKD | 83.2341 | 83.2341 | 81.7365 | 81.9669 | 81.9669 | -0.576 (-0.70%) | 3,852,718 |
| 27 Nov 2014 | HKD | 83.4645 | 83.5221 | 81.9093 | 82.5429 | 82.5429 | -0.403 (-0.49%) | 3,750,319 |
| 26 Nov 2014 | HKD | 82.3701 | 83.2341 | 81.9093 | 82.9461 | 82.9461 | +0.23 (+0.28%) | 3,375,623 |
| 25 Nov 2014 | HKD | 81.8517 | 82.8885 | 81.7365 | 82.7157 | 82.7157 | +0.346 (+0.42%) | 3,327,436 |
| 24 Nov 2014 | HKD | 80.066 | 82.7733 | 80.066 | 82.3701 | 82.3701 | +2.822 (+3.55%) | 6,600,584 |
| 21 Nov 2014 | HKD | 78.9716 | 79.6628 | 78.8564 | 79.5476 | 79.5476 | +0.173 (+0.22%) | 1,436,721 |
| 20 Nov 2014 | HKD | 79.8932 | 79.8932 | 79.202 | 79.3748 | 79.3748 | +0.173 (+0.22%) | 1,765,388 |
| 19 Nov 2014 | HKD | 79.8356 | 79.8356 | 79.0292 | 79.202 | 79.202 | -0.403 (-0.51%) | 1,926,366 |
| 18 Nov 2014 | HKD | 80.2964 | 80.8724 | 79.5476 | 79.6052 | 79.6052 | -0.749 (-0.93%) | 2,360,728 |
| 17 Nov 2014 | HKD | 81.7941 | 81.9093 | 80.2388 | 80.354 | 80.354 | -0.518 (-0.64%) | 2,206,421 |
| 14 Nov 2014 | HKD | 80.9876 | 81.218 | 80.4692 | 80.8724 | 80.8724 | +0.806 (+1.01%) | 2,676,970 |
| 13 Nov 2014 | HKD | 79.8932 | 80.2388 | 79.49 | 80.066 | 80.066 | +0.518 (+0.65%) | 2,519,811 |
| 12 Nov 2014 | HKD | 79.49 | 79.6628 | 78.8564 | 79.5476 | 79.5476 | -0.058 (-0.07%) | 2,184,447 |
| 11 Nov 2014 | HKD | 80.7572 | 80.7572 | 78.8564 | 79.6052 | 79.6052 | -0.23 (-0.29%) | 3,177,763 |
| 10 Nov 2014 | HKD | 80.642 | 80.93 | 79.3748 | 79.8356 | 79.8356 | +1.901 (+2.44%) | 4,883,858 |
| 7 Nov 2014 | HKD | 77.5892 | 78.4532 | 77.2435 | 77.9348 | 77.9348 | +0.346 (+0.45%) | 2,116,385 |
| 6 Nov 2014 | HKD | 77.8196 | 78.5684 | 77.4164 | 77.5892 | 77.5892 | +0.23 (+0.30%) | 2,698,804 |
| 5 Nov 2014 | HKD | 78.05 | 78.05 | 76.9555 | 77.3588 | 77.3588 | -0.691 (-0.89%) | 3,113,379 |
| 4 Nov 2014 | HKD | 78.626 | 79.4324 | 77.762 | 78.05 | 78.05 | -1.325 (-1.67%) | 4,320,999 |
| 3 Nov 2014 | HKD | 79.6052 | 79.8356 | 78.338 | 79.3748 | 79.3748 | +0.115 (+0.15%) | 2,667,208 |
| 31 Oct 2014 | HKD | 79.3748 | 79.4324 | 78.5108 | 79.2596 | 79.2596 | +0.518 (+0.66%) | 3,308,122 |
| 30 Oct 2014 | HKD | 78.7988 | 79.0292 | 78.2228 | 78.7412 | 78.7412 | +0.461 (+0.59%) | 2,615,950 |
| 29 Oct 2014 | HKD | 78.2804 | 78.626 | 77.2435 | 78.2804 | 78.2804 | +0.922 (+1.19%) | 3,676,783 |
| 28 Oct 2014 | HKD | 76.6099 | 77.5316 | 76.2067 | 77.3588 | 77.3588 | +0.979 (+1.28%) | 3,507,352 |
