| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2014 | HKD | 0.69 | 0.71 | 0.68 | 0.69 | 34.5 | -0.01 (-1.43%) | 85,650 |
| 3 Dec 2014 | HKD | 0.69 | 0.71 | 0.68 | 0.7 | 35 | +0.02 (+2.94%) | 64,160 |
| 2 Dec 2014 | HKD | 0.72 | 0.72 | 0.68 | 0.68 | 34 | -0.03 (-4.23%) | 302,080 |
| 1 Dec 2014 | HKD | 0.68 | 0.75 | 0.68 | 0.71 | 35.5 | -0.01 (-1.39%) | 354,120 |
| 28 Nov 2014 | HKD | 0.74 | 0.76 | 0.67 | 0.72 | 36 | -0.06 (-7.69%) | 662,280 |
| 27 Nov 2014 | HKD | 0.78 | 0.78 | 0.75 | 0.78 | 39 | +0.01 (+1.30%) | 95,430 |
| 26 Nov 2014 | HKD | 0.78 | 0.79 | 0.77 | 0.77 | 38.5 | 0.0 (0.0%) | 30,970 |
| 25 Nov 2014 | HKD | 0.79 | 0.79 | 0.76 | 0.77 | 38.5 | -0.01 (-1.28%) | 107,070 |
| 24 Nov 2014 | HKD | 0.81 | 0.82 | 0.77 | 0.78 | 39 | -0.02 (-2.50%) | 152,410 |
| 21 Nov 2014 | HKD | 0.78 | 0.83 | 0.77 | 0.8 | 40 | +0.03 (+3.90%) | 179,770 |
| 20 Nov 2014 | HKD | 0.77 | 0.78 | 0.76 | 0.77 | 38.5 | -0.01 (-1.28%) | 54,310 |
| 19 Nov 2014 | HKD | 0.78 | 0.79 | 0.77 | 0.78 | 39 | +0.01 (+1.30%) | 97,630 |
| 18 Nov 2014 | HKD | 0.8 | 0.8 | 0.75 | 0.77 | 38.5 | -0.03 (-3.75%) | 103,146 |
| 17 Nov 2014 | HKD | 0.8 | 0.81 | 0.78 | 0.8 | 40 | -0.01 (-1.23%) | 85,630 |
| 14 Nov 2014 | HKD | 0.81 | 0.82 | 0.8 | 0.81 | 40.5 | +0.01 (+1.25%) | 308,980 |
| 13 Nov 2014 | HKD | 0.81 | 0.81 | 0.79 | 0.8 | 40 | -0.02 (-2.44%) | 268,840 |
| 12 Nov 2014 | HKD | 0.81 | 0.82 | 0.8 | 0.82 | 41 | +0.01 (+1.23%) | 87,100 |
| 11 Nov 2014 | HKD | 0.82 | 0.84 | 0.81 | 0.81 | 40.5 | -0.02 (-2.41%) | 43,380 |
| 10 Nov 2014 | HKD | 0.82 | 0.84 | 0.79 | 0.83 | 41.5 | +0.02 (+2.47%) | 80,400 |
| 7 Nov 2014 | HKD | 0.87 | 0.87 | 0.78 | 0.81 | 40.5 | -0.07 (-7.95%) | 341,230 |
| 6 Nov 2014 | HKD | 0.88 | 0.88 | 0.87 | 0.88 | 44 | -0.01 (-1.12%) | 72,970 |
| 5 Nov 2014 | HKD | 0.88 | 0.89 | 0.87 | 0.89 | 44.5 | 0.0 (0.0%) | 83,820 |
| 4 Nov 2014 | HKD | 0.9 | 0.9 | 0.88 | 0.89 | 44.5 | 0.0 (0.0%) | 103,646 |
| 3 Nov 2014 | HKD | 0.88 | 0.92 | 0.88 | 0.89 | 44.5 | +0.01 (+1.14%) | 61,250 |
| 31 Oct 2014 | HKD | 0.89 | 0.89 | 0.87 | 0.88 | 44 | -0.01 (-1.12%) | 50,510 |
| 30 Oct 2014 | HKD | 0.91 | 0.91 | 0.87 | 0.89 | 44.5 | -0.02 (-2.20%) | 147,440 |
| 29 Oct 2014 | HKD | 0.89 | 0.92 | 0.89 | 0.91 | 45.5 | +0.02 (+2.25%) | 137,530 |
| 28 Oct 2014 | HKD | 0.91 | 0.92 | 0.89 | 0.89 | 44.5 | -0.02 (-2.20%) | 114,560 |
| 27 Oct 2014 | HKD | 0.94 | 0.94 | 0.9 | 0.91 | 45.5 | -0.03 (-3.19%) | 146,330 |
| 24 Oct 2014 | HKD | 0.95 | 0.95 | 0.93 | 0.94 | 47 | 0.0 (0.0%) | 41,660 |
