| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2014 | HKD | 12.98 | 13.42 | 12.9 | 12.98 | 129.8 | -0.06 (-0.46%) | 70,000 |
| 26 Nov 2014 | HKD | 13.18 | 13.2 | 12.9 | 13.04 | 130.4 | -0.16 (-1.21%) | 104,000 |
| 25 Nov 2014 | HKD | 13.28 | 13.28 | 13.08 | 13.2 | 132 | -0.18 (-1.35%) | 116,000 |
| 24 Nov 2014 | HKD | 13.02 | 13.58 | 13.02 | 13.38 | 133.8 | +0.38 (+2.92%) | 480,000 |
| 21 Nov 2014 | HKD | 12.98 | 13 | 12.84 | 13 | 130 | -0.06 (-0.46%) | 80,000 |
| 20 Nov 2014 | HKD | 13.04 | 13.08 | 12.98 | 13.06 | 130.6 | +0.2 (+1.56%) | 112,000 |
| 19 Nov 2014 | HKD | 12.94 | 13.2 | 12.8 | 12.86 | 128.6 | -0.32 (-2.43%) | 131,200 |
| 18 Nov 2014 | HKD | 13.02 | 13.18 | 13 | 13.18 | 131.8 | -0.02 (-0.15%) | 56,800 |
| 17 Nov 2014 | HKD | 13 | 13.5 | 13 | 13.2 | 132 | +0.5 (+3.94%) | 256,800 |
| 14 Nov 2014 | HKD | 12.76 | 12.98 | 12.42 | 12.7 | 127 | -0.24 (-1.85%) | 152,000 |
| 13 Nov 2014 | HKD | 13.34 | 13.34 | 12.94 | 12.94 | 129.4 | -0.38 (-2.85%) | 108,800 |
| 12 Nov 2014 | HKD | 13.22 | 13.72 | 13.22 | 13.32 | 133.2 | +0.32 (+2.46%) | 97,200 |
| 11 Nov 2014 | HKD | 13.5 | 13.5 | 13 | 13 | 130 | +0.2 (+1.56%) | 68,000 |
| 10 Nov 2014 | HKD | 13.6 | 13.6 | 12.7 | 12.8 | 128 | -0.8 (-5.88%) | 436,800 |
| 7 Nov 2014 | HKD | 13.88 | 13.9 | 13.5 | 13.6 | 136 | -0.34 (-2.44%) | 168,000 |
| 6 Nov 2014 | HKD | 13.5 | 13.94 | 13.36 | 13.94 | 139.4 | +0.06 (+0.43%) | 115,200 |
| 5 Nov 2014 | HKD | 14.38 | 14.38 | 13.88 | 13.88 | 138.8 | -0.28 (-1.98%) | 177,600 |
| 4 Nov 2014 | HKD | 14.76 | 14.76 | 13.96 | 14.16 | 141.6 | -0.62 (-4.19%) | 343,200 |
| 3 Nov 2014 | HKD | 15 | 15 | 14.64 | 14.78 | 147.8 | +0.18 (+1.23%) | 195,200 |
| 31 Oct 2014 | HKD | 15.02 | 15.02 | 14.5 | 14.6 | 146 | -0.48 (-3.18%) | 231,200 |
| 30 Oct 2014 | HKD | 15.08 | 15.08 | 14.9 | 15.08 | 150.8 | +0.08 (+0.53%) | 233,600 |
| 29 Oct 2014 | HKD | 15.1 | 15.18 | 14.66 | 15 | 150 | +0.1 (+0.67%) | 393,200 |
| 28 Oct 2014 | HKD | 14.48 | 15.1 | 14.3 | 14.9 | 149 | +0.6 (+4.20%) | 852,800 |
| 27 Oct 2014 | HKD | 13.98 | 14.36 | 13.9 | 14.3 | 143 | +0.34 (+2.44%) | 552,000 |
| 24 Oct 2014 | HKD | 13.7 | 14.1 | 13.7 | 13.96 | 139.6 | +0.26 (+1.90%) | 634,400 |
| 23 Oct 2014 | HKD | 12.98 | 13.94 | 12.9 | 13.7 | 137 | +0.82 (+6.37%) | 1,550,800 |
| 22 Oct 2014 | HKD | 13 | 13.02 | 12.6 | 12.88 | 128.8 | -0.12 (-0.92%) | 368,000 |
| 21 Oct 2014 | HKD | 12.7 | 13.2 | 12.6 | 13 | 130 | +0.3 (+2.36%) | 420,800 |
| 20 Oct 2014 | HKD | 12 | 13.06 | 12 | 12.7 | 127 | +0.64 (+5.31%) | 305,600 |
| 17 Oct 2014 | HKD | 12 | 12.1 | 11.9 | 12.06 | 120.6 | +0.06 (+0.50%) | 235,200 |
