| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2014 | HKD | 7.35 | 7.55 | 7.31 | 7.4 | 7.4 | -0.02 (-0.27%) | 1,608,026 |
| 8 Dec 2014 | HKD | 7.32 | 7.46 | 7.23 | 7.42 | 7.42 | +0.1 (+1.37%) | 640,296 |
| 5 Dec 2014 | HKD | 7.47 | 7.47 | 7.2 | 7.32 | 7.32 | -0.15 (-2.01%) | 694,773 |
| 4 Dec 2014 | HKD | 7.45 | 7.59 | 7.43 | 7.47 | 7.47 | -0.01 (-0.13%) | 1,085,081 |
| 3 Dec 2014 | HKD | 7.45 | 7.51 | 7.41 | 7.48 | 7.48 | +0.04 (+0.54%) | 725,065 |
| 2 Dec 2014 | HKD | 7.4 | 7.48 | 7.37 | 7.44 | 7.44 | +0.04 (+0.54%) | 676,087 |
| 1 Dec 2014 | HKD | 7.53 | 7.6 | 7.36 | 7.4 | 7.4 | -0.2 (-2.63%) | 1,080,347 |
| 28 Nov 2014 | HKD | 7.62 | 7.68 | 7.49 | 7.6 | 7.6 | 0.0 (0.0%) | 1,614,609 |
| 27 Nov 2014 | HKD | 7.3 | 7.99 | 7.3 | 7.6 | 7.6 | +0.33 (+4.54%) | 5,800,713 |
| 26 Nov 2014 | HKD | 7.38 | 7.38 | 7.26 | 7.27 | 7.27 | -0.06 (-0.82%) | 333,067 |
| 25 Nov 2014 | HKD | 7.4 | 7.4 | 7.27 | 7.33 | 7.33 | +0.04 (+0.55%) | 543,369 |
| 24 Nov 2014 | HKD | 7.23 | 7.34 | 7.19 | 7.29 | 7.29 | +0.09 (+1.25%) | 548,335 |
| 21 Nov 2014 | HKD | 7.09 | 7.2 | 7.09 | 7.2 | 7.2 | +0.11 (+1.55%) | 400,301 |
| 20 Nov 2014 | HKD | 7.1 | 7.14 | 7.03 | 7.09 | 7.09 | 0.0 (0.0%) | 162,434 |
| 19 Nov 2014 | HKD | 7.1 | 7.1 | 7 | 7.09 | 7.09 | +0.06 (+0.85%) | 279,900 |
| 18 Nov 2014 | HKD | 7.1 | 7.1 | 6.99 | 7.03 | 7.03 | -0.03 (-0.42%) | 213,961 |
| 17 Nov 2014 | HKD | 7.01 | 7.1 | 6.93 | 7.06 | 7.06 | +0.07 (+1.00%) | 370,263 |
| 14 Nov 2014 | HKD | 6.99 | 7.02 | 6.94 | 6.99 | 6.99 | 0.0 (0.0%) | 244,247 |
| 13 Nov 2014 | HKD | 7.12 | 7.12 | 6.94 | 6.99 | 6.99 | -0.14 (-1.96%) | 805,630 |
| 12 Nov 2014 | HKD | 6.95 | 7.15 | 6.95 | 7.13 | 7.13 | +0.09 (+1.28%) | 858,722 |
| 11 Nov 2014 | HKD | 7.14 | 7.15 | 6.95 | 7.04 | 7.04 | -0.1 (-1.40%) | 284,560 |
| 10 Nov 2014 | HKD | 7.05 | 7.16 | 6.97 | 7.14 | 7.14 | +0.13 (+1.85%) | 366,761 |
| 7 Nov 2014 | HKD | 7.08 | 7.15 | 6.99 | 7.01 | 7.01 | -0.01 (-0.14%) | 388,724 |
| 6 Nov 2014 | HKD | 7.13 | 7.15 | 6.98 | 7.02 | 7.02 | -0.05 (-0.71%) | 434,764 |
| 5 Nov 2014 | HKD | 7.01 | 7.15 | 6.98 | 7.07 | 7.07 | +0.02 (+0.28%) | 331,626 |
| 4 Nov 2014 | HKD | 7.26 | 7.28 | 7.04 | 7.05 | 7.05 | -0.25 (-3.42%) | 1,154,934 |
| 3 Nov 2014 | HKD | 7.37 | 7.43 | 7.28 | 7.3 | 7.3 | -0.07 (-0.95%) | 475,194 |
| 31 Oct 2014 | HKD | 7.45 | 7.45 | 7.31 | 7.37 | 7.37 | -0.02 (-0.27%) | 215,694 |
| 30 Oct 2014 | HKD | 7.4 | 7.4 | 7.34 | 7.39 | 7.39 | -0.05 (-0.67%) | 341,600 |
| 29 Oct 2014 | HKD | 7.4 | 7.48 | 7.32 | 7.44 | 7.44 | +0.05 (+0.68%) | 291,305 |
