| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2015 | HKD | 48.7499 | 48.7499 | 46.8502 | 46.9001 | 16.421 | -1.4 (-2.90%) | 241,054 |
| 16 Jan 2015 | HKD | 48.7999 | 48.9501 | 48.0997 | 48.3002 | 16.9112 | -0.7 (-1.43%) | 132,237 |
| 15 Jan 2015 | HKD | 49.25 | 49.5 | 48.9501 | 49.0003 | 17.1564 | -1 (-2.00%) | 162,440 |
| 14 Jan 2015 | HKD | 50.4499 | 50.5002 | 49.9502 | 50 | 17.5064 | -0.65 (-1.28%) | 50,552 |
| 13 Jan 2015 | HKD | 50.1999 | 51.6499 | 50.1999 | 50.6502 | 17.734 | +0.1 (+0.20%) | 202,074 |
| 12 Jan 2015 | HKD | 50.7501 | 50.7501 | 49.7502 | 50.5501 | 17.699 | -0.3 (-0.59%) | 192,215 |
| 9 Jan 2015 | HKD | 49.25 | 50.85 | 49.0003 | 50.85 | 17.804 | +1.45 (+2.94%) | 583,786 |
| 8 Jan 2015 | HKD | 48.25 | 50 | 48.25 | 49.4 | 17.2963 | +1.1 (+2.28%) | 331,878 |
| 7 Jan 2015 | HKD | 47.6 | 48.45 | 47.6 | 48.3002 | 16.9112 | +0.25 (+0.52%) | 279,892 |
| 6 Jan 2015 | HKD | 47.5502 | 48.05 | 47.0501 | 48.05 | 16.8236 | -0.05 (-0.10%) | 63,976 |
| 5 Jan 2015 | HKD | 46.9999 | 49.3 | 46.9999 | 48.0997 | 16.841 | +0.7 (+1.48%) | 137,307 |
| 2 Jan 2015 | HKD | 47.2501 | 48.25 | 47.2501 | 47.4001 | 16.5961 | +0.05 (+0.11%) | 88,253 |
| 1 Jan 2015 | HKD | 47.3503 | 47.3503 | 47.3503 | 47.3503 | 16.5787 | 0.0 (0.0%) | 0 |
| 31 Dec 2014 | HKD | 47.9999 | 48.45 | 47.1999 | 47.3503 | 16.5787 | -0.7 (-1.46%) | 475,540 |
| 30 Dec 2014 | HKD | 48.05 | 48.7999 | 47.9999 | 48.05 | 16.8236 | -0.6 (-1.23%) | 40,271 |
| 29 Dec 2014 | HKD | 47.2999 | 49.25 | 46.9999 | 48.6499 | 17.0337 | +1.45 (+3.07%) | 398,140 |
| 26 Dec 2014 | HKD | 47.1999 | 47.1999 | 47.1999 | 47.1999 | 16.526 | 0.0 (0.0%) | 0 |
| 25 Dec 2014 | HKD | 47.1999 | 47.1999 | 47.1999 | 47.1999 | 16.526 | 0.0 (0.0%) | 0 |
| 24 Dec 2014 | HKD | 45.8501 | 47.5001 | 45.5499 | 47.1999 | 16.526 | +1.35 (+2.94%) | 65,690 |
| 23 Dec 2014 | HKD | 47.5001 | 47.5001 | 45.8501 | 45.8501 | 16.0534 | -1.15 (-2.45%) | 168,224 |
| 22 Dec 2014 | HKD | 50 | 50 | 46.95 | 46.9999 | 16.456 | -2.45 (-4.95%) | 280,754 |
| 19 Dec 2014 | HKD | 48.5001 | 49.5 | 47.9999 | 49.4499 | 17.3138 | +0.2 (+0.41%) | 424,130 |
| 18 Dec 2014 | HKD | 49.9 | 50.4499 | 48.4 | 49.25 | 17.2438 | -1.75 (-3.43%) | 746,870 |
| 17 Dec 2014 | HKD | 51.2001 | 52.0503 | 50 | 51.0002 | 17.8566 | -0.05 (-0.10%) | 241,911 |
| 16 Dec 2014 | HKD | 51.0002 | 52.1002 | 50.4499 | 51.05 | 17.874 | +2.65 (+5.48%) | 874,823 |
| 15 Dec 2014 | HKD | 48.4 | 48.4 | 48.4 | 48.4 | 16.9462 | 0.0 (0.0%) | 0 |
| 12 Dec 2014 | HKD | 48.4 | 48.4 | 48.4 | 48.4 | 16.9462 | 0.0 (0.0%) | 0 |
| 11 Dec 2014 | HKD | 48.4 | 48.4 | 48.4 | 48.4 | 16.9462 | 0.0 (0.0%) | 0 |
| 10 Dec 2014 | HKD | 48.4 | 48.4 | 48.4 | 48.4 | 16.9462 | 0.0 (0.0%) | 0 |
| 9 Dec 2014 | HKD | 48.4 | 48.4 | 48.4 | 48.4 | 16.9462 | 0.0 (0.0%) | 0 |
