| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2015 | HKD | 28.5 | 28.8 | 28.25 | 28.45 | 28.45 | -0.1 (-0.35%) | 202,500 |
| 7 Jan 2015 | HKD | 28.35 | 28.8 | 28.35 | 28.55 | 28.55 | +0.2 (+0.71%) | 172,192 |
| 6 Jan 2015 | HKD | 28.8 | 29.05 | 28.35 | 28.35 | 28.35 | -0.6 (-2.07%) | 325,250 |
| 5 Jan 2015 | HKD | 29.2 | 29.2 | 28.8 | 28.95 | 28.95 | -0.25 (-0.86%) | 204,000 |
| 2 Jan 2015 | HKD | 28.55 | 29.2 | 28.55 | 29.2 | 29.2 | +0.65 (+2.28%) | 232,383 |
| 1 Jan 2015 | HKD | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.0 (0.0%) | 0 |
| 31 Dec 2014 | HKD | 28.6 | 28.65 | 28.2 | 28.55 | 28.55 | +0.05 (+0.18%) | 67,155 |
| 30 Dec 2014 | HKD | 28.5 | 28.8 | 28.4 | 28.5 | 28.5 | 0.0 (0.0%) | 136,250 |
| 29 Dec 2014 | HKD | 28.9 | 29.25 | 28.3 | 28.5 | 28.5 | +0.2 (+0.71%) | 139,166 |
| 26 Dec 2014 | HKD | 28.3 | 28.3 | 28.3 | 28.3 | 28.3 | 0.0 (0.0%) | 0 |
| 25 Dec 2014 | HKD | 28.3 | 28.3 | 28.3 | 28.3 | 28.3 | 0.0 (0.0%) | 0 |
| 24 Dec 2014 | HKD | 28.35 | 28.8 | 28.1 | 28.3 | 28.3 | +0.15 (+0.53%) | 157,000 |
| 23 Dec 2014 | HKD | 29.4 | 29.4 | 27.95 | 28.15 | 28.15 | -0.85 (-2.93%) | 334,250 |
| 22 Dec 2014 | HKD | 29.1 | 29.5 | 28.9 | 29 | 29 | -0.15 (-0.51%) | 198,125 |
| 19 Dec 2014 | HKD | 29.95 | 29.95 | 29 | 29.15 | 29.15 | +0.1 (+0.34%) | 376,623 |
| 18 Dec 2014 | HKD | 29.1 | 29.5 | 28.95 | 29.05 | 29.05 | 0.0 (0.0%) | 392,000 |
| 17 Dec 2014 | HKD | 29.2 | 29.5 | 29.05 | 29.05 | 29.05 | -0.35 (-1.19%) | 807,750 |
| 16 Dec 2014 | HKD | 29 | 29.7 | 29 | 29.4 | 29.4 | +0.15 (+0.51%) | 847,174 |
| 15 Dec 2014 | HKD | 28.9 | 29.35 | 28.8 | 29.25 | 29.25 | +0.15 (+0.52%) | 544,111 |
| 12 Dec 2014 | HKD | 29.35 | 29.35 | 28.7 | 29.1 | 29.1 | -0.4 (-1.36%) | 396,875 |
| 11 Dec 2014 | HKD | 29.35 | 29.55 | 29.1 | 29.5 | 29.5 | -0.1 (-0.34%) | 694,498 |
| 10 Dec 2014 | HKD | 29 | 29.6 | 29 | 29.6 | 29.6 | 0.0 (0.0%) | 245,500 |
| 9 Dec 2014 | HKD | 30 | 30 | 28.85 | 29.6 | 29.6 | -0.3 (-1.00%) | 1,016,039 |
| 8 Dec 2014 | HKD | 29.8 | 29.95 | 28.9 | 29.9 | 29.9 | +0.3 (+1.01%) | 1,550,250 |
| 5 Dec 2014 | HKD | 29.8 | 29.8 | 29.35 | 29.6 | 29.6 | -0.35 (-1.17%) | 928,000 |
| 4 Dec 2014 | HKD | 29.7 | 30 | 29.6 | 29.95 | 29.95 | +0.2 (+0.67%) | 602,750 |
| 3 Dec 2014 | HKD | 29.65 | 30 | 29.45 | 29.75 | 29.75 | +0.25 (+0.85%) | 1,008,641 |
| 2 Dec 2014 | HKD | 29.35 | 29.8 | 29.1 | 29.5 | 29.5 | +0.25 (+0.85%) | 391,375 |
| 1 Dec 2014 | HKD | 30.05 | 30.05 | 29.1 | 29.25 | 29.25 | -0.75 (-2.50%) | 568,625 |
| 28 Nov 2014 | HKD | 29.75 | 30.1 | 29.75 | 30 | 30 | +0.1 (+0.33%) | 259,066 |
