| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2014 | HKD | 29.24 | 30.29 | 29.24 | 30.27 | 30.27 | +1.03 (+3.52%) | 1,078,969 |
| 7 Nov 2014 | HKD | 28.52 | 29.94 | 28.52 | 29.24 | 29.24 | +0.73 (+2.56%) | 1,076,543 |
| 6 Nov 2014 | HKD | 29 | 29.24 | 28.51 | 28.51 | 28.51 | -0.24 (-0.83%) | 596,468 |
| 5 Nov 2014 | HKD | 28.82 | 28.82 | 28.6 | 28.75 | 28.75 | +0.08 (+0.28%) | 384,258 |
| 4 Nov 2014 | HKD | 29.6 | 29.6 | 28.61 | 28.67 | 28.67 | -0.6 (-2.05%) | 454,308 |
| 3 Nov 2014 | HKD | 29.58 | 29.6 | 29.11 | 29.27 | 29.27 | -0.14 (-0.48%) | 342,954 |
| 31 Oct 2014 | HKD | 29.55 | 29.79 | 29.1 | 29.41 | 29.41 | -0.04 (-0.14%) | 746,143 |
| 30 Oct 2014 | HKD | 29.2 | 29.55 | 29.1 | 29.45 | 29.45 | +0.26 (+0.89%) | 441,310 |
| 29 Oct 2014 | HKD | 29 | 29.2 | 28.83 | 29.19 | 29.19 | +0.14 (+0.48%) | 229,100 |
| 28 Oct 2014 | HKD | 29.55 | 29.55 | 29.01 | 29.05 | 29.05 | +0.13 (+0.45%) | 228,442 |
| 27 Oct 2014 | HKD | 28.59 | 29.2 | 28.5 | 28.92 | 28.92 | +0.33 (+1.15%) | 395,228 |
| 24 Oct 2014 | HKD | 28.4 | 28.8 | 28.4 | 28.59 | 28.59 | +0.37 (+1.31%) | 117,422 |
| 23 Oct 2014 | HKD | 28.53 | 28.6 | 28.05 | 28.22 | 28.22 | -0.35 (-1.23%) | 385,437 |
| 22 Oct 2014 | HKD | 29.33 | 29.33 | 28.52 | 28.57 | 28.57 | -0.35 (-1.21%) | 245,095 |
| 21 Oct 2014 | HKD | 29.31 | 29.31 | 28.92 | 28.92 | 28.92 | -0.48 (-1.63%) | 258,453 |
| 20 Oct 2014 | HKD | 28.8 | 29.59 | 28.79 | 29.4 | 29.4 | +0.55 (+1.91%) | 747,552 |
| 17 Oct 2014 | HKD | 28.95 | 29.13 | 28.46 | 28.85 | 28.85 | -0.11 (-0.38%) | 326,067 |
| 16 Oct 2014 | HKD | 28.29 | 29.3 | 28.03 | 28.96 | 28.96 | +0.62 (+2.19%) | 835,964 |
| 15 Oct 2014 | HKD | 28.01 | 28.35 | 28.01 | 28.34 | 28.34 | +0.14 (+0.50%) | 319,470 |
| 14 Oct 2014 | HKD | 28.1 | 28.38 | 28.01 | 28.2 | 28.2 | 0.0 (0.0%) | 331,246 |
| 13 Oct 2014 | HKD | 27.85 | 28.25 | 27.66 | 28.2 | 28.2 | +0.35 (+1.26%) | 595,441 |
| 10 Oct 2014 | HKD | 27.85 | 27.89 | 27.63 | 27.85 | 27.85 | +0.05 (+0.18%) | 456,681 |
| 9 Oct 2014 | HKD | 27.4 | 27.95 | 27.37 | 27.8 | 27.8 | +0.6 (+2.21%) | 504,108 |
| 8 Oct 2014 | HKD | 27.1 | 27.25 | 27 | 27.2 | 27.2 | +0.14 (+0.52%) | 400,792 |
| 30 Sep 2014 | HKD | 27.09 | 27.39 | 27 | 27.06 | 27.06 | -0.03 (-0.11%) | 212,735 |
| 29 Sep 2014 | HKD | 27.45 | 27.5 | 27.01 | 27.09 | 27.09 | -0.36 (-1.31%) | 476,695 |
| 26 Sep 2014 | HKD | 27.78 | 27.78 | 27.22 | 27.45 | 27.45 | -0.35 (-1.26%) | 117,018 |
| 25 Sep 2014 | HKD | 27.75 | 27.95 | 27.6 | 27.8 | 27.8 | +0.02 (+0.07%) | 305,375 |
| 24 Sep 2014 | HKD | 27.18 | 27.8 | 26.99 | 27.78 | 27.78 | +0.59 (+2.17%) | 323,540 |
| 23 Sep 2014 | HKD | 26.88 | 27.3 | 26.88 | 27.19 | 27.19 | -0.01 (-0.04%) | 121,631 |
