| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2015 | HKD | 28.75 | 28.75 | 28.2 | 28.59 | 28.59 | +0.28 (+0.99%) | 301,510 |
| 3 Feb 2015 | HKD | 28.05 | 28.59 | 28.05 | 28.31 | 28.31 | +0.26 (+0.93%) | 264,000 |
| 2 Feb 2015 | HKD | 28.02 | 28.5 | 27.88 | 28.05 | 28.05 | -0.33 (-1.16%) | 237,462 |
| 30 Jan 2015 | HKD | 28.7 | 28.84 | 28.1 | 28.38 | 28.38 | -0.32 (-1.11%) | 493,955 |
| 29 Jan 2015 | HKD | 28.5 | 28.8 | 28.4 | 28.7 | 28.7 | -0.15 (-0.52%) | 365,961 |
| 28 Jan 2015 | HKD | 29.37 | 29.5 | 28.71 | 28.85 | 28.85 | -0.55 (-1.87%) | 523,186 |
| 27 Jan 2015 | HKD | 29.6 | 29.61 | 29.3 | 29.4 | 29.4 | -0.09 (-0.31%) | 552,155 |
| 26 Jan 2015 | HKD | 29.49 | 29.73 | 29.36 | 29.49 | 29.49 | -0.01 (-0.03%) | 479,493 |
| 23 Jan 2015 | HKD | 29.25 | 29.75 | 29.25 | 29.5 | 29.5 | +0.24 (+0.82%) | 402,402 |
| 22 Jan 2015 | HKD | 29.1 | 29.41 | 29.1 | 29.26 | 29.26 | -0.04 (-0.14%) | 194,595 |
| 21 Jan 2015 | HKD | 29.61 | 29.87 | 28.9 | 29.3 | 29.3 | -0.16 (-0.54%) | 390,279 |
| 20 Jan 2015 | HKD | 29.5 | 29.57 | 28.82 | 29.46 | 29.46 | +0.54 (+1.87%) | 379,706 |
| 19 Jan 2015 | HKD | 29.69 | 29.69 | 28.6 | 28.92 | 28.92 | -0.94 (-3.15%) | 319,687 |
| 16 Jan 2015 | HKD | 29.32 | 29.9 | 29.32 | 29.86 | 29.86 | +0.57 (+1.95%) | 214,027 |
| 15 Jan 2015 | HKD | 29.42 | 29.55 | 29.15 | 29.29 | 29.29 | -0.13 (-0.44%) | 393,185 |
| 14 Jan 2015 | HKD | 29.84 | 29.9 | 29.31 | 29.42 | 29.42 | -0.57 (-1.90%) | 436,536 |
| 13 Jan 2015 | HKD | 30.05 | 30.3 | 29.81 | 29.99 | 29.99 | -0.06 (-0.20%) | 468,615 |
| 12 Jan 2015 | HKD | 29.81 | 30.3 | 29.81 | 30.05 | 30.05 | +0.03 (+0.10%) | 379,162 |
| 9 Jan 2015 | HKD | 29.99 | 30.37 | 29.55 | 30.02 | 30.02 | +0.03 (+0.10%) | 791,125 |
| 8 Jan 2015 | HKD | 28.53 | 30.5 | 28.53 | 29.99 | 29.99 | +1.24 (+4.31%) | 1,534,228 |
| 7 Jan 2015 | HKD | 29.16 | 29.16 | 28.61 | 28.75 | 28.75 | -0.41 (-1.41%) | 362,563 |
| 6 Jan 2015 | HKD | 27.99 | 29.5 | 27.81 | 29.16 | 29.16 | +1.08 (+3.85%) | 1,053,640 |
| 5 Jan 2015 | HKD | 26.36 | 28.2 | 26.32 | 28.08 | 28.08 | +1.53 (+5.76%) | 575,941 |
| 31 Dec 2014 | HKD | 26.2 | 26.7 | 26.2 | 26.55 | 26.55 | +0.45 (+1.72%) | 484,712 |
| 30 Dec 2014 | HKD | 26.74 | 26.74 | 25.9 | 26.1 | 26.1 | -0.64 (-2.39%) | 768,274 |
| 29 Dec 2014 | HKD | 27.39 | 27.39 | 26.3 | 26.74 | 26.74 | -0.82 (-2.98%) | 550,675 |
| 26 Dec 2014 | HKD | 27.46 | 27.8 | 26.8 | 27.56 | 27.56 | -0.24 (-0.86%) | 153,854 |
| 25 Dec 2014 | HKD | 27.22 | 27.85 | 27.22 | 27.8 | 27.8 | +0.58 (+2.13%) | 52,124 |
| 24 Dec 2014 | HKD | 27.65 | 27.65 | 27.1 | 27.22 | 27.22 | -0.18 (-0.66%) | 183,505 |
| 23 Dec 2014 | HKD | 27.3 | 27.73 | 27.29 | 27.4 | 27.4 | -0.17 (-0.62%) | 152,413 |
