| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2015 | HKD | 3.85 | 3.85 | 3.79 | 3.82 | 3.82 | -0.05 (-1.29%) | 83,949,000 |
| 9 Jan 2015 | HKD | 3.93 | 3.94 | 3.86 | 3.87 | 3.87 | -0.04 (-1.02%) | 103,778,998 |
| 8 Jan 2015 | HKD | 4 | 4.03 | 3.9 | 3.91 | 3.91 | -0.07 (-1.76%) | 59,113,994 |
| 7 Jan 2015 | HKD | 4.02 | 4.05 | 3.95 | 3.98 | 3.98 | -0.05 (-1.24%) | 36,906,529 |
| 6 Jan 2015 | HKD | 4.05 | 4.13 | 4 | 4.03 | 4.03 | -0.1 (-2.42%) | 89,295,053 |
| 5 Jan 2015 | HKD | 4 | 4.22 | 3.95 | 4.13 | 4.13 | +0.14 (+3.51%) | 176,275,225 |
| 2 Jan 2015 | HKD | 3.79 | 4.03 | 3.78 | 3.99 | 3.99 | +0.21 (+5.56%) | 91,338,201 |
| 1 Jan 2015 | HKD | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.0 (0.0%) | 0 |
| 31 Dec 2014 | HKD | 3.8 | 3.8 | 3.73 | 3.78 | 3.78 | -0.01 (-0.26%) | 14,185,542 |
| 30 Dec 2014 | HKD | 3.88 | 3.9 | 3.74 | 3.79 | 3.79 | -0.07 (-1.81%) | 43,196,976 |
| 29 Dec 2014 | HKD | 3.86 | 3.95 | 3.85 | 3.86 | 3.86 | +0.08 (+2.12%) | 64,091,526 |
| 26 Dec 2014 | HKD | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.0 (0.0%) | 0 |
| 25 Dec 2014 | HKD | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.0 (0.0%) | 0 |
| 24 Dec 2014 | HKD | 3.8 | 3.84 | 3.73 | 3.78 | 3.78 | 0.0 (0.0%) | 20,927,303 |
| 23 Dec 2014 | HKD | 3.76 | 3.8 | 3.72 | 3.78 | 3.78 | +0.06 (+1.61%) | 36,943,967 |
| 22 Dec 2014 | HKD | 3.65 | 3.85 | 3.63 | 3.72 | 3.72 | +0.08 (+2.20%) | 78,007,780 |
| 19 Dec 2014 | HKD | 3.68 | 3.72 | 3.63 | 3.64 | 3.64 | -0.01 (-0.27%) | 31,523,485 |
| 18 Dec 2014 | HKD | 3.68 | 3.71 | 3.62 | 3.65 | 3.65 | 0.0 (0.0%) | 32,120,140 |
| 17 Dec 2014 | HKD | 3.66 | 3.7 | 3.61 | 3.65 | 3.65 | 0.0 (0.0%) | 37,799,460 |
| 16 Dec 2014 | HKD | 3.62 | 3.7 | 3.62 | 3.65 | 3.65 | -0.03 (-0.82%) | 35,001,172 |
| 15 Dec 2014 | HKD | 3.65 | 3.7 | 3.62 | 3.68 | 3.68 | -0.03 (-0.81%) | 33,773,141 |
| 12 Dec 2014 | HKD | 3.7 | 3.76 | 3.68 | 3.71 | 3.71 | +0.04 (+1.09%) | 41,014,081 |
| 11 Dec 2014 | HKD | 3.79 | 3.8 | 3.65 | 3.67 | 3.67 | -0.15 (-3.93%) | 116,059,909 |
| 10 Dec 2014 | HKD | 3.84 | 3.9 | 3.8 | 3.82 | 3.82 | -0.04 (-1.04%) | 66,750,247 |
| 9 Dec 2014 | HKD | 4.05 | 4.05 | 3.81 | 3.86 | 3.86 | -0.2 (-4.93%) | 118,028,976 |
| 8 Dec 2014 | HKD | 4.11 | 4.18 | 4.05 | 4.06 | 4.06 | -0.07 (-1.69%) | 114,414,531 |
| 5 Dec 2014 | HKD | 4.22 | 4.33 | 4.12 | 4.13 | 4.13 | -0.06 (-1.43%) | 161,143,714 |
| 4 Dec 2014 | HKD | 4.15 | 4.24 | 4.1 | 4.19 | 4.19 | +0.1 (+2.44%) | 158,321,407 |
| 3 Dec 2014 | HKD | 4.06 | 4.23 | 4.04 | 4.09 | 4.09 | +0.06 (+1.49%) | 205,734,631 |
| 2 Dec 2014 | HKD | 3.94 | 4.07 | 3.89 | 4.03 | 4.03 | +0.08 (+2.03%) | 83,348,924 |
