| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2014 | HKD | 5.19 | 5.21 | 5.17 | 5.19 | 5.19 | -0.01 (-0.19%) | 324,744 |
| 25 Nov 2014 | HKD | 5.19 | 5.21 | 5.15 | 5.2 | 5.2 | +0.04 (+0.78%) | 538,455 |
| 24 Nov 2014 | HKD | 5.11 | 5.17 | 5.1 | 5.16 | 5.16 | +0.06 (+1.18%) | 614,831 |
| 21 Nov 2014 | HKD | 5.07 | 5.11 | 5.07 | 5.1 | 5.1 | +0.03 (+0.59%) | 128,700 |
| 20 Nov 2014 | HKD | 5.05 | 5.08 | 5.03 | 5.07 | 5.07 | +0.02 (+0.40%) | 193,408 |
| 19 Nov 2014 | HKD | 5.07 | 5.07 | 5.04 | 5.05 | 5.05 | -0.04 (-0.79%) | 192,815 |
| 18 Nov 2014 | HKD | 5.09 | 5.1 | 5.04 | 5.09 | 5.09 | 0.0 (0.0%) | 243,956 |
| 17 Nov 2014 | HKD | 5.1 | 5.1 | 5.07 | 5.09 | 5.09 | +0.01 (+0.20%) | 154,548 |
| 14 Nov 2014 | HKD | 5.1 | 5.1 | 5.06 | 5.08 | 5.08 | +0.01 (+0.20%) | 152,178 |
| 13 Nov 2014 | HKD | 5.12 | 5.14 | 5.06 | 5.07 | 5.07 | -0.05 (-0.98%) | 285,563 |
| 12 Nov 2014 | HKD | 5.03 | 5.12 | 5.03 | 5.12 | 5.12 | +0.06 (+1.19%) | 246,081 |
| 11 Nov 2014 | HKD | 5.15 | 5.15 | 5.04 | 5.06 | 5.06 | -0.07 (-1.36%) | 531,169 |
| 10 Nov 2014 | HKD | 5.13 | 5.14 | 5.09 | 5.13 | 5.13 | +0.04 (+0.79%) | 130,826 |
| 7 Nov 2014 | HKD | 5.08 | 5.13 | 5.08 | 5.09 | 5.09 | +0.01 (+0.20%) | 243,800 |
| 6 Nov 2014 | HKD | 5.16 | 5.16 | 5.08 | 5.08 | 5.08 | -0.05 (-0.97%) | 314,828 |
| 5 Nov 2014 | HKD | 5.13 | 5.16 | 5.11 | 5.13 | 5.13 | -0.04 (-0.77%) | 228,826 |
| 4 Nov 2014 | HKD | 5.2 | 5.22 | 5.15 | 5.17 | 5.17 | -0.03 (-0.58%) | 422,820 |
| 3 Nov 2014 | HKD | 5.17 | 5.25 | 5.17 | 5.2 | 5.2 | +0.05 (+0.97%) | 362,540 |
| 31 Oct 2014 | HKD | 5.18 | 5.18 | 5.05 | 5.15 | 5.15 | +0.01 (+0.19%) | 485,615 |
| 30 Oct 2014 | HKD | 5.16 | 5.2 | 5.13 | 5.14 | 5.14 | -0.06 (-1.15%) | 334,400 |
| 29 Oct 2014 | HKD | 5.18 | 5.22 | 5.16 | 5.2 | 5.2 | +0.01 (+0.19%) | 234,008 |
| 28 Oct 2014 | HKD | 5.11 | 5.19 | 5.11 | 5.19 | 5.19 | +0.06 (+1.17%) | 166,400 |
| 27 Oct 2014 | HKD | 5.1 | 5.14 | 5.1 | 5.13 | 5.13 | +0.03 (+0.59%) | 191,001 |
| 24 Oct 2014 | HKD | 5.09 | 5.15 | 5.08 | 5.1 | 5.1 | +0.01 (+0.20%) | 282,712 |
| 23 Oct 2014 | HKD | 5.11 | 5.14 | 5.07 | 5.09 | 5.09 | -0.07 (-1.36%) | 374,946 |
| 22 Oct 2014 | HKD | 5.16 | 5.23 | 5.15 | 5.16 | 5.16 | -0.05 (-0.96%) | 298,900 |
| 21 Oct 2014 | HKD | 5.23 | 5.23 | 5.16 | 5.21 | 5.21 | -0.01 (-0.19%) | 183,621 |
| 20 Oct 2014 | HKD | 5.16 | 5.24 | 5.14 | 5.22 | 5.22 | +0.06 (+1.16%) | 410,097 |
| 17 Oct 2014 | HKD | 5.19 | 5.23 | 5.08 | 5.16 | 5.16 | -0.04 (-0.77%) | 450,823 |
| 16 Oct 2014 | HKD | 5.22 | 5.24 | 5.18 | 5.2 | 5.2 | -0.05 (-0.95%) | 412,040 |
