| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2014 | HKD | 8.125 | 8.2411 | 7.6607 | 7.8929 | 4.25 | -0.232 (-2.86%) | 676,720 |
| 4 Dec 2014 | HKD | 7.5446 | 8.2411 | 7.3125 | 8.125 | 4.375 | +0.812 (+11.11%) | 1,642,480 |
| 3 Dec 2014 | HKD | 7.6607 | 7.6607 | 7.3125 | 7.3125 | 3.9375 | -0.232 (-3.08%) | 190,160 |
| 2 Dec 2014 | HKD | 7.4286 | 7.6607 | 7.3125 | 7.5446 | 4.0625 | +0.116 (+1.56%) | 207,520 |
| 1 Dec 2014 | HKD | 7.5446 | 7.6607 | 7.3125 | 7.4286 | 4 | -0.116 (-1.54%) | 111,680 |
| 28 Nov 2014 | HKD | 7.8929 | 7.8929 | 7.3125 | 7.5446 | 4.0625 | -0.348 (-4.41%) | 457,840 |
| 27 Nov 2014 | HKD | 7.7768 | 7.8929 | 7.6607 | 7.8929 | 4.25 | +0.116 (+1.49%) | 193,840 |
| 26 Nov 2014 | HKD | 7.7768 | 7.7768 | 7.6607 | 7.7768 | 4.1875 | 0.0 (0.0%) | 289,840 |
| 25 Nov 2014 | HKD | 7.7768 | 7.8929 | 7.7768 | 7.7768 | 4.1875 | 0.0 (0.0%) | 146,480 |
| 24 Nov 2014 | HKD | 8.0089 | 8.2411 | 7.7768 | 7.7768 | 4.1875 | -0.232 (-2.90%) | 491,040 |
| 21 Nov 2014 | HKD | 8.2411 | 8.2411 | 7.8929 | 8.0089 | 4.3125 | -0.232 (-2.82%) | 243,760 |
| 20 Nov 2014 | HKD | 8.3571 | 8.3571 | 8.125 | 8.2411 | 4.4375 | -0.116 (-1.39%) | 164,000 |
| 19 Nov 2014 | HKD | 8.9375 | 9.6339 | 8.2411 | 8.3571 | 4.5 | -0.113 (-1.33%) | 1,376,800 |
| 18 Nov 2014 | HKD | 8.47 | 8.47 | 8.47 | 8.47 | 4.5608 | 0.0 (0.0%) | 0 |
| 17 Nov 2014 | HKD | 8.47 | 8.47 | 8.47 | 8.47 | 4.5608 | -0.003 (-0.04%) | 0 |
| 14 Nov 2014 | HKD | 8.3571 | 8.5893 | 8.3571 | 8.4732 | 4.5625 | +0.116 (+1.39%) | 210,320 |
| 13 Nov 2014 | HKD | 8.3571 | 8.5893 | 8.2411 | 8.3571 | 4.5 | 0.0 (0.0%) | 177,280 |
| 12 Nov 2014 | HKD | 8.4732 | 8.5893 | 8.3571 | 8.3571 | 4.5 | -0.116 (-1.37%) | 162,400 |
| 11 Nov 2014 | HKD | 8.2411 | 8.5893 | 8.0089 | 8.4732 | 4.5625 | +0.348 (+4.29%) | 615,840 |
| 10 Nov 2014 | HKD | 8.125 | 8.2411 | 7.8929 | 8.125 | 4.375 | +0.116 (+1.45%) | 149,920 |
| 7 Nov 2014 | HKD | 8.125 | 8.125 | 7.7768 | 8.0089 | 4.3125 | -0.116 (-1.43%) | 388,000 |
| 6 Nov 2014 | HKD | 7.8929 | 8.125 | 7.8929 | 8.125 | 4.375 | +0.232 (+2.94%) | 50,080 |
| 5 Nov 2014 | HKD | 8.125 | 8.125 | 7.8929 | 7.8929 | 4.25 | -0.232 (-2.86%) | 90,000 |
| 4 Nov 2014 | HKD | 7.8929 | 8.2411 | 7.8929 | 8.125 | 4.375 | +0.116 (+1.45%) | 92,400 |
| 3 Nov 2014 | HKD | 8.0089 | 8.125 | 7.8929 | 8.0089 | 4.3125 | -0.232 (-2.82%) | 124,720 |
| 31 Oct 2014 | HKD | 8.0089 | 8.2411 | 7.8929 | 8.2411 | 4.4375 | +0.232 (+2.90%) | 92,240 |
| 30 Oct 2014 | HKD | 8.0089 | 8.125 | 7.8929 | 8.0089 | 4.3125 | -0.116 (-1.43%) | 78,400 |
| 29 Oct 2014 | HKD | 7.8929 | 8.3571 | 7.8929 | 8.125 | 4.375 | 0.0 (0.0%) | 172,800 |
| 28 Oct 2014 | HKD | 7.8929 | 8.2411 | 7.7768 | 8.125 | 4.375 | +0.232 (+2.94%) | 225,840 |
| 27 Oct 2014 | HKD | 8.0089 | 8.0089 | 7.6607 | 7.8929 | 4.25 | -0.232 (-2.86%) | 124,800 |
