| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2014 | HKD | 10.78 | 10.78 | 10.12 | 10.28 | 10.28 | -0.5 (-4.64%) | 1,801,500 |
| 16 Dec 2014 | HKD | 10.6 | 11.14 | 10.4 | 10.78 | 10.78 | -0.04 (-0.37%) | 3,023,500 |
| 15 Dec 2014 | HKD | 9.78 | 10.92 | 9.7 | 10.82 | 10.82 | +1.04 (+10.63%) | 2,032,500 |
| 12 Dec 2014 | HKD | 9.7 | 10.1 | 9.7 | 9.78 | 9.78 | +0.13 (+1.35%) | 1,472,030 |
| 11 Dec 2014 | HKD | 10.02 | 10.18 | 9.6 | 9.65 | 9.65 | -0.35 (-3.50%) | 1,874,000 |
| 10 Dec 2014 | HKD | 9.76 | 10.1 | 9.44 | 10 | 10 | -0.02 (-0.20%) | 2,276,500 |
| 9 Dec 2014 | HKD | 10.5 | 10.5 | 9.52 | 10.02 | 10.02 | -0.46 (-4.39%) | 4,678,000 |
| 8 Dec 2014 | HKD | 11.5 | 11.5 | 10.46 | 10.48 | 10.48 | -0.94 (-8.23%) | 3,613,000 |
| 5 Dec 2014 | HKD | 11.8 | 11.8 | 11.36 | 11.42 | 11.42 | -0.46 (-3.87%) | 2,773,000 |
| 4 Dec 2014 | HKD | 11.3 | 11.98 | 11.3 | 11.88 | 11.88 | +0.6 (+5.32%) | 3,283,500 |
| 3 Dec 2014 | HKD | 11.82 | 11.82 | 11.1 | 11.28 | 11.28 | -0.52 (-4.41%) | 2,783,001 |
| 2 Dec 2014 | HKD | 11.4 | 11.84 | 10.7 | 11.8 | 11.8 | +0.34 (+2.97%) | 6,315,500 |
| 1 Dec 2014 | HKD | 12 | 12.2 | 11.4 | 11.46 | 11.46 | -0.62 (-5.13%) | 3,487,500 |
| 28 Nov 2014 | HKD | 12.02 | 12.4 | 11.8 | 12.08 | 12.08 | +0.06 (+0.50%) | 2,418,000 |
| 27 Nov 2014 | HKD | 12.64 | 12.9 | 11.76 | 12.02 | 12.02 | -0.48 (-3.84%) | 4,329,500 |
| 26 Nov 2014 | HKD | 12.1 | 12.96 | 12 | 12.5 | 12.5 | +0.46 (+3.82%) | 4,887,746 |
| 25 Nov 2014 | HKD | 11.22 | 12.1 | 11.2 | 12.04 | 12.04 | +0.62 (+5.43%) | 5,031,500 |
| 24 Nov 2014 | HKD | 11.98 | 12.08 | 11.1 | 11.42 | 11.42 | -0.18 (-1.55%) | 2,843,000 |
| 21 Nov 2014 | HKD | 11.6 | 11.84 | 11.42 | 11.6 | 11.6 | -0.2 (-1.69%) | 1,756,000 |
| 20 Nov 2014 | HKD | 11.56 | 12.1 | 11.2 | 11.8 | 11.8 | +0.24 (+2.08%) | 3,436,500 |
| 19 Nov 2014 | HKD | 11.7 | 12.38 | 11.2 | 11.56 | 11.56 | -0.06 (-0.52%) | 6,458,500 |
| 18 Nov 2014 | HKD | 10.94 | 12.16 | 10.08 | 11.62 | 11.62 | +0.64 (+5.83%) | 6,521,000 |
| 17 Nov 2014 | HKD | 10.5 | 11.28 | 10.2 | 10.98 | 10.98 | +0.64 (+6.19%) | 6,027,000 |
| 14 Nov 2014 | HKD | 10.16 | 10.9 | 9.8 | 10.34 | 10.34 | +0.34 (+3.40%) | 5,965,000 |
| 13 Nov 2014 | HKD | 8.95 | 10.04 | 8.91 | 10 | 10 | +1.06 (+11.86%) | 10,755,000 |
| 12 Nov 2014 | HKD | 8.2 | 8.98 | 8.15 | 8.94 | 8.94 | +0.82 (+10.10%) | 2,853,000 |
| 11 Nov 2014 | HKD | 8.2 | 8.24 | 8 | 8.12 | 8.12 | -0.05 (-0.61%) | 1,193,500 |
| 10 Nov 2014 | HKD | 8.17 | 8.24 | 8.01 | 8.17 | 8.17 | +0.27 (+3.42%) | 1,483,000 |
| 7 Nov 2014 | HKD | 8.99 | 9 | 7.83 | 7.9 | 7.9 | -0.83 (-9.51%) | 7,715,500 |
| 6 Nov 2014 | HKD | 8.82 | 9.12 | 8.5 | 8.73 | 8.73 | +0.01 (+0.11%) | 4,567,936 |
