| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2014 | HKD | 0.242 | 0.245 | 0.232 | 0.245 | 1.0535 | +0.006 (+2.51%) | 1,554,651 |
| 27 Nov 2014 | HKD | 0.25 | 0.255 | 0.239 | 0.239 | 1.0277 | +0.001 (+0.42%) | 2,823,256 |
| 26 Nov 2014 | HKD | 0.241 | 0.241 | 0.238 | 0.238 | 1.0234 | -0.003 (-1.24%) | 804,651 |
| 25 Nov 2014 | HKD | 0.239 | 0.25 | 0.239 | 0.241 | 1.0363 | +0.005 (+2.12%) | 2,400,000 |
| 24 Nov 2014 | HKD | 0.235 | 0.243 | 0.235 | 0.236 | 1.0148 | +0.001 (+0.43%) | 1,009,430 |
| 21 Nov 2014 | HKD | 0.233 | 0.235 | 0.232 | 0.235 | 1.0105 | +0.002 (+0.86%) | 1,355,814 |
| 20 Nov 2014 | HKD | 0.233 | 0.244 | 0.232 | 0.233 | 1.0019 | -0.01 (-4.12%) | 483,721 |
| 19 Nov 2014 | HKD | 0.245 | 0.245 | 0.232 | 0.243 | 1.0449 | -0.002 (-0.82%) | 2,046,512 |
| 18 Nov 2014 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 1.0535 | 0.0 (0.0%) | 0 |
| 17 Nov 2014 | HKD | 0.232 | 0.246 | 0.232 | 0.245 | 1.0535 | +0.002 (+0.82%) | 167,442 |
| 14 Nov 2014 | HKD | 0.235 | 0.245 | 0.235 | 0.243 | 1.0449 | +0.003 (+1.25%) | 2,002,326 |
| 13 Nov 2014 | HKD | 0.26 | 0.26 | 0.24 | 0.24 | 1.032 | -0.025 (-9.43%) | 7,158,139 |
| 12 Nov 2014 | HKD | 0.26 | 0.265 | 0.255 | 0.265 | 1.1395 | +0.005 (+1.92%) | 1,027,907 |
| 11 Nov 2014 | HKD | 0.27 | 0.27 | 0.26 | 0.26 | 1.118 | -0.01 (-3.70%) | 1,847,209 |
| 10 Nov 2014 | HKD | 0.27 | 0.275 | 0.27 | 0.27 | 1.161 | 0.0 (0.0%) | 1,032,558 |
| 7 Nov 2014 | HKD | 0.27 | 0.27 | 0.265 | 0.27 | 1.161 | -0.005 (-1.82%) | 2,037,209 |
| 6 Nov 2014 | HKD | 0.28 | 0.28 | 0.27 | 0.275 | 1.1825 | +0.005 (+1.85%) | 879,070 |
| 5 Nov 2014 | HKD | 0.29 | 0.29 | 0.27 | 0.27 | 1.161 | -0.005 (-1.82%) | 934,884 |
| 4 Nov 2014 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 1.1825 | -0.005 (-1.79%) | 1,272,326 |
| 3 Nov 2014 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 1.204 | -0.005 (-1.75%) | 175,349 |
| 31 Oct 2014 | HKD | 0.29 | 0.29 | 0.28 | 0.285 | 1.2255 | -0.005 (-1.72%) | 173,023 |
| 30 Oct 2014 | HKD | 0.285 | 0.29 | 0.26 | 0.29 | 1.247 | 0.0 (0.0%) | 3,309,302 |
| 29 Oct 2014 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 1.247 | -0.005 (-1.69%) | 246,512 |
| 28 Oct 2014 | HKD | 0.3 | 0.3 | 0.295 | 0.295 | 1.2685 | 0.0 (0.0%) | 62,093 |
| 27 Oct 2014 | HKD | 0.3 | 0.3 | 0.29 | 0.295 | 1.2685 | -0.005 (-1.67%) | 1,906,977 |
| 24 Oct 2014 | HKD | 0.29 | 0.32 | 0.285 | 0.3 | 1.29 | +0.03 (+11.11%) | 10,460,465 |
| 23 Oct 2014 | HKD | 0.29 | 0.29 | 0.27 | 0.27 | 1.161 | -0.005 (-1.82%) | 1,139,535 |
| 22 Oct 2014 | HKD | 0.28 | 0.28 | 0.275 | 0.275 | 1.1825 | -0.005 (-1.79%) | 2,372,093 |
| 21 Oct 2014 | HKD | 0.275 | 0.28 | 0.275 | 0.28 | 1.204 | -0.005 (-1.75%) | 74,419 |
| 20 Oct 2014 | HKD | 0.285 | 0.285 | 0.28 | 0.285 | 1.2255 | 0.0 (0.0%) | 1,483,721 |
