| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2014 | HKD | 45.05 | 45.6 | 44.7 | 44.95 | 44.95 | -0.15 (-0.33%) | 16,181,626 |
| 26 Nov 2014 | HKD | 44.5 | 45.5 | 44.2 | 45.1 | 45.1 | +0.65 (+1.46%) | 26,631,940 |
| 25 Nov 2014 | HKD | 43.95 | 44.8 | 43.8 | 44.45 | 44.45 | +0.1 (+0.23%) | 23,186,851 |
| 24 Nov 2014 | HKD | 44.85 | 44.95 | 44.2 | 44.35 | 44.35 | +0.4 (+0.91%) | 22,156,287 |
| 21 Nov 2014 | HKD | 43.6 | 44.1 | 43.4 | 43.95 | 43.95 | +0.15 (+0.34%) | 12,841,537 |
| 20 Nov 2014 | HKD | 43.8 | 44.15 | 43.65 | 43.8 | 43.8 | -0.25 (-0.57%) | 15,295,227 |
| 19 Nov 2014 | HKD | 43.7 | 44.35 | 43.3 | 44.05 | 44.05 | +0.3 (+0.69%) | 19,301,645 |
| 18 Nov 2014 | HKD | 44.3 | 44.6 | 43.65 | 43.75 | 43.75 | -0.65 (-1.46%) | 18,652,549 |
| 17 Nov 2014 | HKD | 45.5 | 45.65 | 44.35 | 44.4 | 44.4 | -0.55 (-1.22%) | 18,218,389 |
| 14 Nov 2014 | HKD | 45.25 | 45.45 | 44.8 | 44.95 | 44.95 | -0.1 (-0.22%) | 15,091,176 |
| 13 Nov 2014 | HKD | 44.8 | 45.15 | 44.65 | 45.05 | 45.05 | +0.55 (+1.24%) | 19,484,468 |
| 12 Nov 2014 | HKD | 43.95 | 44.6 | 43.6 | 44.5 | 44.5 | +0.65 (+1.48%) | 19,290,408 |
| 11 Nov 2014 | HKD | 43.5 | 44 | 43.4 | 43.85 | 43.85 | +0.3 (+0.69%) | 16,581,694 |
| 10 Nov 2014 | HKD | 43.75 | 44.15 | 43.4 | 43.55 | 43.55 | +0.6 (+1.40%) | 18,188,383 |
| 7 Nov 2014 | HKD | 43.3 | 43.6 | 42.7 | 42.95 | 42.95 | -0.35 (-0.81%) | 20,353,289 |
| 6 Nov 2014 | HKD | 43.05 | 43.5 | 42.95 | 43.3 | 43.3 | +0.25 (+0.58%) | 13,728,204 |
| 5 Nov 2014 | HKD | 43.2 | 43.25 | 42.5 | 43.05 | 43.05 | 0.0 (0.0%) | 12,738,439 |
| 4 Nov 2014 | HKD | 42.9 | 43.25 | 42.35 | 43.05 | 43.05 | -0.2 (-0.46%) | 16,924,018 |
| 3 Nov 2014 | HKD | 43.45 | 43.75 | 43.1 | 43.25 | 43.25 | 0.0 (0.0%) | 13,923,679 |
| 31 Oct 2014 | HKD | 43.3 | 43.45 | 43 | 43.25 | 43.25 | +0.5 (+1.17%) | 18,326,586 |
| 30 Oct 2014 | HKD | 43.25 | 43.45 | 42.5 | 42.75 | 42.75 | -0.35 (-0.81%) | 13,890,760 |
| 29 Oct 2014 | HKD | 43 | 43.45 | 42.75 | 43.1 | 43.1 | +0.5 (+1.17%) | 25,204,354 |
| 28 Oct 2014 | HKD | 42.2 | 42.7 | 41.8 | 42.6 | 42.6 | +0.6 (+1.43%) | 28,001,772 |
| 27 Oct 2014 | HKD | 41.75 | 42.1 | 41.2 | 42 | 42 | +0.05 (+0.12%) | 16,933,860 |
| 24 Oct 2014 | HKD | 42 | 42.05 | 41.55 | 41.95 | 41.95 | -0.1 (-0.24%) | 12,986,147 |
| 23 Oct 2014 | HKD | 41.9 | 42.3 | 41.7 | 42.05 | 42.05 | +0.05 (+0.12%) | 13,379,617 |
| 22 Oct 2014 | HKD | 41.75 | 42.1 | 41.45 | 42 | 42 | +0.85 (+2.07%) | 17,820,457 |
| 21 Oct 2014 | HKD | 40.9 | 41.55 | 40.8 | 41.15 | 41.15 | +0.25 (+0.61%) | 13,792,851 |
| 20 Oct 2014 | HKD | 41.6 | 41.8 | 40.8 | 40.9 | 40.9 | -0.2 (-0.49%) | 26,400,326 |
| 17 Oct 2014 | HKD | 41.1 | 41.75 | 41.05 | 41.1 | 41.1 | -0.4 (-0.96%) | 26,814,373 |
