| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2014 | HKD | 27.88 | 28.1 | 27.3 | 27.57 | 27.57 | -0.23 (-0.83%) | 215,924 |
| 19 Dec 2014 | HKD | 27.56 | 27.8 | 27.37 | 27.8 | 27.8 | +0.1 (+0.36%) | 378,665 |
| 18 Dec 2014 | HKD | 28.2 | 28.29 | 27.64 | 27.7 | 27.7 | -0.31 (-1.11%) | 571,198 |
| 17 Dec 2014 | HKD | 27.91 | 28.2 | 27.81 | 28.01 | 28.01 | +0.09 (+0.32%) | 340,816 |
| 16 Dec 2014 | HKD | 27.88 | 28.15 | 27.87 | 27.92 | 27.92 | -0.18 (-0.64%) | 323,112 |
| 15 Dec 2014 | HKD | 28.43 | 28.43 | 27.9 | 28.1 | 28.1 | -0.34 (-1.20%) | 430,170 |
| 12 Dec 2014 | HKD | 28 | 28.53 | 27.87 | 28.44 | 28.44 | +0.35 (+1.25%) | 814,270 |
| 11 Dec 2014 | HKD | 28.76 | 28.76 | 28.07 | 28.09 | 28.09 | -0.66 (-2.30%) | 803,109 |
| 10 Dec 2014 | HKD | 28.77 | 28.99 | 28.24 | 28.75 | 28.75 | -0.02 (-0.07%) | 456,002 |
| 9 Dec 2014 | HKD | 28.97 | 29.49 | 27.79 | 28.77 | 28.77 | -0.18 (-0.62%) | 829,370 |
| 8 Dec 2014 | HKD | 29.47 | 29.47 | 28.8 | 28.95 | 28.95 | -0.4 (-1.36%) | 467,309 |
| 5 Dec 2014 | HKD | 29.07 | 29.59 | 28.91 | 29.35 | 29.35 | -0.05 (-0.17%) | 475,548 |
| 4 Dec 2014 | HKD | 28.9 | 29.56 | 28.9 | 29.4 | 29.4 | +0.54 (+1.87%) | 610,295 |
| 3 Dec 2014 | HKD | 29.03 | 29.08 | 28.71 | 28.86 | 28.86 | -0.14 (-0.48%) | 797,390 |
| 2 Dec 2014 | HKD | 29 | 29.78 | 28.7 | 29 | 29 | 0.0 (0.0%) | 487,895 |
| 1 Dec 2014 | HKD | 29.02 | 29.11 | 28.8 | 29 | 29 | -0.34 (-1.16%) | 489,922 |
| 28 Nov 2014 | HKD | 29.45 | 29.5 | 29.02 | 29.34 | 29.34 | +0.04 (+0.14%) | 205,804 |
| 27 Nov 2014 | HKD | 29.72 | 30 | 29 | 29.3 | 29.3 | -0.43 (-1.45%) | 458,211 |
| 26 Nov 2014 | HKD | 30.15 | 30.15 | 29.65 | 29.73 | 29.73 | -0.17 (-0.57%) | 409,836 |
| 25 Nov 2014 | HKD | 29.84 | 29.98 | 29.44 | 29.9 | 29.9 | +0.21 (+0.71%) | 209,505 |
| 24 Nov 2014 | HKD | 29.42 | 29.76 | 29.42 | 29.69 | 29.69 | +0.21 (+0.71%) | 294,777 |
| 21 Nov 2014 | HKD | 29.3 | 29.68 | 29.26 | 29.48 | 29.48 | +0.23 (+0.79%) | 273,562 |
| 20 Nov 2014 | HKD | 29.38 | 29.38 | 29.1 | 29.25 | 29.25 | -0.13 (-0.44%) | 308,852 |
| 19 Nov 2014 | HKD | 29.8 | 29.8 | 29.34 | 29.38 | 29.38 | +0.03 (+0.10%) | 105,149 |
| 18 Nov 2014 | HKD | 29.94 | 29.94 | 29.31 | 29.35 | 29.35 | -0.63 (-2.10%) | 418,712 |
| 17 Nov 2014 | HKD | 29.39 | 30 | 29.38 | 29.98 | 29.98 | +0.12 (+0.40%) | 143,698 |
| 14 Nov 2014 | HKD | 30.08 | 30.1 | 29.6 | 29.86 | 29.86 | -0.21 (-0.70%) | 508,588 |
| 13 Nov 2014 | HKD | 30 | 30.11 | 29.73 | 30.07 | 30.07 | +0.12 (+0.40%) | 593,948 |
| 12 Nov 2014 | HKD | 29.21 | 30.2 | 29.21 | 29.95 | 29.95 | +0.57 (+1.94%) | 736,287 |
| 11 Nov 2014 | HKD | 29.9 | 30.27 | 29.35 | 29.38 | 29.38 | -0.89 (-2.94%) | 571,519 |
