| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2014 | HKD | 4.03 | 4.03 | 3.9 | 3.93 | 3.93 | -0.1 (-2.48%) | 6,859,751 |
| 28 Nov 2014 | HKD | 4.07 | 4.07 | 4 | 4.03 | 4.03 | -0.04 (-0.98%) | 5,037,390 |
| 27 Nov 2014 | HKD | 4.05 | 4.09 | 4.05 | 4.07 | 4.07 | -0.01 (-0.25%) | 3,998,505 |
| 26 Nov 2014 | HKD | 4.12 | 4.12 | 4.05 | 4.08 | 4.08 | -0.04 (-0.97%) | 8,316,922 |
| 25 Nov 2014 | HKD | 4.2 | 4.27 | 4.1 | 4.12 | 4.12 | +0.09 (+2.23%) | 30,094,490 |
| 24 Nov 2014 | HKD | 4.04 | 4.07 | 4.01 | 4.03 | 4.03 | -0.01 (-0.25%) | 5,807,057 |
| 21 Nov 2014 | HKD | 4.05 | 4.06 | 4 | 4.04 | 4.04 | -0.01 (-0.25%) | 3,870,996 |
| 20 Nov 2014 | HKD | 4.07 | 4.08 | 4.02 | 4.05 | 4.05 | -0.06 (-1.46%) | 3,038,951 |
| 19 Nov 2014 | HKD | 4.01 | 4.15 | 3.99 | 4.11 | 4.11 | +0.07 (+1.73%) | 6,997,266 |
| 18 Nov 2014 | HKD | 4.03 | 4.05 | 4 | 4.04 | 4.04 | -0.03 (-0.74%) | 4,818,130 |
| 17 Nov 2014 | HKD | 4.05 | 4.11 | 4.05 | 4.07 | 4.07 | -0.03 (-0.73%) | 2,820,150 |
| 14 Nov 2014 | HKD | 4.07 | 4.13 | 4.06 | 4.1 | 4.1 | +0.03 (+0.74%) | 6,531,437 |
| 13 Nov 2014 | HKD | 4.03 | 4.08 | 4.03 | 4.07 | 4.07 | +0.03 (+0.74%) | 2,561,119 |
| 12 Nov 2014 | HKD | 4.09 | 4.1 | 4.03 | 4.04 | 4.04 | -0.04 (-0.98%) | 3,125,360 |
| 11 Nov 2014 | HKD | 4 | 4.12 | 4 | 4.08 | 4.08 | +0.04 (+0.99%) | 5,242,648 |
| 10 Nov 2014 | HKD | 4 | 4.08 | 3.99 | 4.04 | 4.04 | 0.0 (0.0%) | 4,942,755 |
| 7 Nov 2014 | HKD | 4.08 | 4.1 | 4.01 | 4.04 | 4.04 | -0.04 (-0.98%) | 3,188,124 |
| 6 Nov 2014 | HKD | 4.1 | 4.1 | 4.04 | 4.08 | 4.08 | +0.02 (+0.49%) | 2,021,104 |
| 5 Nov 2014 | HKD | 4.14 | 4.14 | 4.04 | 4.06 | 4.06 | -0.08 (-1.93%) | 5,270,870 |
| 4 Nov 2014 | HKD | 4.13 | 4.16 | 4.11 | 4.14 | 4.14 | +0.01 (+0.24%) | 4,791,839 |
| 3 Nov 2014 | HKD | 4.13 | 4.18 | 4.11 | 4.13 | 4.13 | 0.0 (0.0%) | 5,687,529 |
| 31 Oct 2014 | HKD | 4.1 | 4.16 | 4.05 | 4.13 | 4.13 | +0.08 (+1.98%) | 10,919,800 |
| 30 Oct 2014 | HKD | 4 | 4.14 | 3.99 | 4.05 | 4.05 | +0.05 (+1.25%) | 12,435,520 |
| 29 Oct 2014 | HKD | 4 | 4.03 | 3.97 | 4 | 4 | +0.01 (+0.25%) | 5,533,548 |
| 28 Oct 2014 | HKD | 3.97 | 4.03 | 3.94 | 3.99 | 3.99 | +0.04 (+1.01%) | 6,005,968 |
| 27 Oct 2014 | HKD | 3.98 | 3.99 | 3.92 | 3.95 | 3.95 | -0.03 (-0.75%) | 3,817,705 |
| 24 Oct 2014 | HKD | 4.05 | 4.05 | 3.93 | 3.98 | 3.98 | -0.01 (-0.25%) | 4,274,046 |
| 23 Oct 2014 | HKD | 3.95 | 4.02 | 3.9 | 3.99 | 3.99 | +0.05 (+1.27%) | 3,742,000 |
| 22 Oct 2014 | HKD | 3.95 | 4.05 | 3.92 | 3.94 | 3.94 | -0.01 (-0.25%) | 4,111,601 |
| 21 Oct 2014 | HKD | 3.91 | 3.97 | 3.91 | 3.95 | 3.95 | +0.03 (+0.77%) | 3,500,720 |
