| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2015 | HKD | 13.42 | 13.62 | 13.14 | 13.48 | 9.9229 | -0.04 (-0.30%) | 1,886,471 |
| 14 Jan 2015 | HKD | 13.16 | 13.62 | 13.06 | 13.52 | 9.9524 | +0.36 (+2.74%) | 3,341,600 |
| 13 Jan 2015 | HKD | 13.18 | 13.36 | 13.02 | 13.16 | 9.6874 | 0.0 (0.0%) | 1,652,410 |
| 12 Jan 2015 | HKD | 13.36 | 13.68 | 12.96 | 13.16 | 9.6874 | -0.4 (-2.95%) | 3,477,400 |
| 9 Jan 2015 | HKD | 13.8 | 13.86 | 13.52 | 13.56 | 9.9818 | -0.02 (-0.15%) | 5,802,600 |
| 8 Jan 2015 | HKD | 13 | 13.68 | 12.82 | 13.58 | 9.9965 | +0.76 (+5.93%) | 8,984,014 |
| 7 Jan 2015 | HKD | 12.82 | 13.02 | 12.62 | 12.82 | 9.4371 | 0.0 (0.0%) | 2,169,106 |
| 6 Jan 2015 | HKD | 12.72 | 13.2 | 12.62 | 12.82 | 9.4371 | -0.06 (-0.47%) | 3,249,624 |
| 5 Jan 2015 | HKD | 12.16 | 12.98 | 12.1 | 12.88 | 9.4812 | +0.72 (+5.92%) | 5,129,048 |
| 2 Jan 2015 | HKD | 12.2 | 12.2 | 11.8 | 12.16 | 8.9512 | +0.1 (+0.83%) | 2,369,400 |
| 1 Jan 2015 | HKD | 12.06 | 12.06 | 12.06 | 12.06 | 8.8776 | 0.0 (0.0%) | 0 |
| 31 Dec 2014 | HKD | 12.18 | 12.18 | 11.94 | 12.06 | 8.8776 | -0.12 (-0.99%) | 2,862,360 |
| 30 Dec 2014 | HKD | 12.34 | 12.38 | 11.98 | 12.18 | 8.966 | -0.2 (-1.62%) | 974,352 |
| 29 Dec 2014 | HKD | 11.9 | 12.42 | 11.8 | 12.38 | 9.1132 | +0.58 (+4.92%) | 3,005,760 |
| 26 Dec 2014 | HKD | 11.8 | 11.8 | 11.8 | 11.8 | 8.6862 | 0.0 (0.0%) | 0 |
| 25 Dec 2014 | HKD | 11.8 | 11.8 | 11.8 | 11.8 | 8.6862 | 0.0 (0.0%) | 0 |
| 24 Dec 2014 | HKD | 11.94 | 11.94 | 11.66 | 11.8 | 8.6862 | -0.08 (-0.67%) | 252,200 |
| 23 Dec 2014 | HKD | 11.7 | 12.18 | 11.56 | 11.88 | 8.7451 | +0.24 (+2.06%) | 2,506,856 |
| 22 Dec 2014 | HKD | 12.34 | 12.38 | 11.52 | 11.64 | 8.5685 | -0.34 (-2.84%) | 3,141,784 |
| 19 Dec 2014 | HKD | 12.28 | 12.28 | 11.82 | 11.98 | 8.8187 | -0.14 (-1.16%) | 3,004,859 |
| 18 Dec 2014 | HKD | 12.2 | 12.44 | 12.1 | 12.12 | 8.9218 | 0.0 (0.0%) | 5,587,565 |
| 17 Dec 2014 | HKD | 12.3 | 12.3 | 11.94 | 12.12 | 8.9218 | 0.0 (0.0%) | 5,593,253 |
| 16 Dec 2014 | HKD | 12.38 | 12.38 | 12.1 | 12.12 | 8.9218 | -0.26 (-2.10%) | 3,530,924 |
| 15 Dec 2014 | HKD | 12.3 | 12.44 | 12.06 | 12.38 | 9.1132 | +0.04 (+0.32%) | 5,889,702 |
| 12 Dec 2014 | HKD | 11.38 | 12.44 | 11.38 | 12.34 | 9.0837 | +0.86 (+7.49%) | 5,253,465 |
| 11 Dec 2014 | HKD | 11.42 | 11.66 | 11.3 | 11.48 | 8.4507 | -0.14 (-1.20%) | 4,587,510 |
| 10 Dec 2014 | HKD | 10.8 | 11.62 | 10.78 | 11.62 | 8.5537 | +0.64 (+5.83%) | 6,183,200 |
| 9 Dec 2014 | HKD | 11.18 | 11.3 | 10.98 | 10.98 | 8.0826 | -0.14 (-1.26%) | 6,230,373 |
| 8 Dec 2014 | HKD | 11.1 | 11.38 | 11.06 | 11.12 | 8.1857 | 0.0 (0.0%) | 2,870,400 |
| 5 Dec 2014 | HKD | 11.46 | 11.48 | 11.06 | 11.12 | 8.1857 | -0.4 (-3.47%) | 2,664,600 |
