| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2015 | HKD | 42.5 | 42.8 | 42.1 | 42.7 | 42.7 | +0.65 (+1.55%) | 20,412,427 |
| 7 Jan 2015 | HKD | 41.4 | 42.2 | 40.7 | 42.05 | 42.05 | +0.05 (+0.12%) | 42,739,144 |
| 6 Jan 2015 | HKD | 42.6 | 42.95 | 41.8 | 42 | 42 | -1.15 (-2.67%) | 30,608,916 |
| 5 Jan 2015 | HKD | 44.05 | 44.15 | 43.05 | 43.15 | 43.15 | -0.8 (-1.82%) | 17,019,881 |
| 2 Jan 2015 | HKD | 43.6 | 44 | 43.2 | 43.95 | 43.95 | +0.8 (+1.85%) | 14,715,401 |
| 1 Jan 2015 | HKD | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | 0.0 (0.0%) | 0 |
| 31 Dec 2014 | HKD | 42.65 | 43.3 | 42.6 | 43.15 | 43.15 | +0.1 (+0.23%) | 8,421,603 |
| 30 Dec 2014 | HKD | 44 | 44 | 42.7 | 43.05 | 43.05 | -0.75 (-1.71%) | 15,430,373 |
| 29 Dec 2014 | HKD | 43.65 | 44 | 43.6 | 43.8 | 43.8 | +0.8 (+1.86%) | 20,624,817 |
| 26 Dec 2014 | HKD | 43 | 43 | 43 | 43 | 43 | 0.0 (0.0%) | 0 |
| 25 Dec 2014 | HKD | 43 | 43 | 43 | 43 | 43 | 0.0 (0.0%) | 0 |
| 24 Dec 2014 | HKD | 42.85 | 43.3 | 42.55 | 43 | 43 | +0.35 (+0.82%) | 11,530,863 |
| 23 Dec 2014 | HKD | 42.3 | 42.8 | 42.1 | 42.65 | 42.65 | +0.75 (+1.79%) | 18,548,580 |
| 22 Dec 2014 | HKD | 42.4 | 42.6 | 41.4 | 41.9 | 41.9 | -0.6 (-1.41%) | 30,799,452 |
| 19 Dec 2014 | HKD | 42.8 | 42.8 | 42.15 | 42.5 | 42.5 | +1.4 (+3.41%) | 36,222,332 |
| 18 Dec 2014 | HKD | 41.8 | 41.85 | 41.05 | 41.1 | 41.1 | +0.15 (+0.37%) | 28,925,002 |
| 17 Dec 2014 | HKD | 41.55 | 42.3 | 40.85 | 40.95 | 40.95 | -0.8 (-1.92%) | 32,238,296 |
| 16 Dec 2014 | HKD | 42.7 | 42.9 | 41.65 | 41.75 | 41.75 | -0.9 (-2.11%) | 30,198,367 |
| 15 Dec 2014 | HKD | 42.55 | 42.9 | 42.3 | 42.65 | 42.65 | -0.55 (-1.27%) | 20,235,987 |
| 12 Dec 2014 | HKD | 43.2 | 43.85 | 43.05 | 43.2 | 43.2 | +0.2 (+0.47%) | 18,139,976 |
| 11 Dec 2014 | HKD | 43 | 43.4 | 42.8 | 43 | 43 | -0.9 (-2.05%) | 22,495,064 |
| 10 Dec 2014 | HKD | 44.05 | 44.3 | 43.45 | 43.9 | 43.9 | +0.25 (+0.57%) | 19,601,764 |
| 9 Dec 2014 | HKD | 43.7 | 44.45 | 43.3 | 43.65 | 43.65 | +0.2 (+0.46%) | 24,760,220 |
| 8 Dec 2014 | HKD | 44.65 | 44.8 | 43.3 | 43.45 | 43.45 | -1.15 (-2.58%) | 27,224,081 |
| 5 Dec 2014 | HKD | 44.45 | 45.2 | 44.1 | 44.6 | 44.6 | +0.7 (+1.59%) | 29,153,666 |
| 4 Dec 2014 | HKD | 43.05 | 44 | 43.05 | 43.9 | 43.9 | +0.75 (+1.74%) | 18,922,280 |
| 3 Dec 2014 | HKD | 43.45 | 43.95 | 43.1 | 43.15 | 43.15 | -0.65 (-1.48%) | 27,995,648 |
| 2 Dec 2014 | HKD | 43.6 | 44.3 | 43.05 | 43.8 | 43.8 | +0.4 (+0.92%) | 29,012,624 |
| 1 Dec 2014 | HKD | 44.6 | 44.6 | 43.25 | 43.4 | 43.4 | -1.4 (-3.13%) | 30,841,909 |
| 28 Nov 2014 | HKD | 44.8 | 45.6 | 44.7 | 44.8 | 44.8 | -0.15 (-0.33%) | 11,285,813 |
