| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2014 | HKD | 50.3998 | 50.3998 | 48.4 | 48.4 | 16.9462 | -1.5 (-3.01%) | 344,588 |
| 5 Dec 2014 | HKD | 49.7 | 50.5501 | 49.7 | 49.9 | 17.4714 | -0.95 (-1.87%) | 330,567 |
| 4 Dec 2014 | HKD | 48.2001 | 51.2499 | 48.0997 | 50.85 | 17.804 | +1.8 (+3.67%) | 333,021 |
| 3 Dec 2014 | HKD | 50.3998 | 50.3998 | 48.3501 | 49.05 | 17.1738 | -1.75 (-3.45%) | 512,955 |
| 2 Dec 2014 | HKD | 51.3001 | 52 | 50.7001 | 50.8002 | 17.7866 | -1 (-1.93%) | 93,108 |
| 1 Dec 2014 | HKD | 52.2001 | 52.2001 | 50.9001 | 51.8001 | 18.1367 | -0.7 (-1.33%) | 445,980 |
| 28 Nov 2014 | HKD | 55.2001 | 55.2001 | 52.1502 | 52.5 | 18.3817 | -2.65 (-4.80%) | 775,431 |
| 27 Nov 2014 | HKD | 58.2499 | 58.2499 | 54.8501 | 55.1499 | 19.3095 | -0.25 (-0.45%) | 59,978 |
| 26 Nov 2014 | HKD | 55.5 | 56.7501 | 54.7001 | 55.4 | 19.3971 | -2 (-3.48%) | 122,635 |
| 25 Nov 2014 | HKD | 56.1501 | 57.4999 | 54.4001 | 57.4001 | 20.0974 | +1 (+1.77%) | 321,025 |
| 24 Nov 2014 | HKD | 56.55 | 56.7501 | 54.0001 | 56.4 | 19.7472 | -0.2 (-0.35%) | 172,508 |
| 21 Nov 2014 | HKD | 56.25 | 56.6498 | 55.7999 | 56.5999 | 19.8172 | -0.1 (-0.18%) | 205,353 |
| 20 Nov 2014 | HKD | 56.0002 | 57.3 | 56.0002 | 56.7 | 19.8522 | +0.45 (+0.80%) | 219,482 |
| 19 Nov 2014 | HKD | 56.7 | 56.9001 | 56.25 | 56.25 | 19.6947 | -0.45 (-0.79%) | 43,698 |
| 18 Nov 2014 | HKD | 57.0002 | 57.3 | 56.7 | 56.7 | 19.8522 | -0.45 (-0.79%) | 167,367 |
| 17 Nov 2014 | HKD | 58.5501 | 58.6001 | 56.05 | 57.15 | 20.0098 | -1.3 (-2.22%) | 367,008 |
| 14 Nov 2014 | HKD | 58 | 58.5003 | 56.4 | 58.4502 | 20.465 | +0.85 (+1.48%) | 901,385 |
| 13 Nov 2014 | HKD | 56.7501 | 57.8999 | 56.1501 | 57.6001 | 20.1674 | +1.2 (+2.13%) | 521,809 |
| 12 Nov 2014 | HKD | 54.3499 | 56.7501 | 54.3499 | 56.4 | 19.7472 | +2.7 (+5.03%) | 575,218 |
| 11 Nov 2014 | HKD | 53.0501 | 53.7501 | 52.9 | 53.7003 | 18.802 | +1.1 (+2.09%) | 181,071 |
| 10 Nov 2014 | HKD | 53.3499 | 55.6 | 52.4 | 52.6 | 18.4167 | -0.8 (-1.50%) | 668,804 |
| 7 Nov 2014 | HKD | 54.6502 | 54.6502 | 53.1999 | 53.3998 | 18.6968 | -1.35 (-2.47%) | 91,395 |
| 6 Nov 2014 | HKD | 55.0501 | 55.5 | 54.3499 | 54.7502 | 19.1696 | -1.05 (-1.88%) | 25,990 |
| 5 Nov 2014 | HKD | 56.85 | 56.85 | 54.9999 | 55.7999 | 19.5371 | -1.05 (-1.85%) | 505,529 |
| 4 Nov 2014 | HKD | 57.4999 | 58.1998 | 56.7501 | 56.85 | 19.9048 | -1.55 (-2.65%) | 57,407 |
| 3 Nov 2014 | HKD | 57.5502 | 59.1002 | 56.5999 | 58.4002 | 20.4475 | +0.4 (+0.69%) | 425,270 |
| 31 Oct 2014 | HKD | 56.85 | 58.2499 | 56.05 | 58 | 20.3074 | +1 (+1.75%) | 329,593 |
| 30 Oct 2014 | HKD | 57.4999 | 57.4999 | 56.8003 | 57.0002 | 19.9574 | -1 (-1.72%) | 100,614 |
| 29 Oct 2014 | HKD | 58 | 58.5003 | 57.8001 | 58 | 20.3074 | 0.0 (0.0%) | 302,175 |
| 28 Oct 2014 | HKD | 56.05 | 59 | 54.4001 | 58 | 20.3074 | +1.4 (+2.47%) | 1,083,889 |
