| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2014 | HKD | 2.91 | 2.98 | 2.69 | 2.7 | 27 | -0.19 (-6.57%) | 2,370,500 |
| 3 Dec 2014 | HKD | 2.97 | 3.04 | 2.88 | 2.89 | 28.9 | -0.08 (-2.69%) | 600,270 |
| 2 Dec 2014 | HKD | 2.99 | 3 | 2.94 | 2.97 | 29.7 | -0.01 (-0.34%) | 714,405 |
| 1 Dec 2014 | HKD | 3.06 | 3.1 | 2.89 | 2.98 | 29.8 | -0.13 (-4.18%) | 1,749,200 |
| 28 Nov 2014 | HKD | 3.1 | 3.15 | 3.05 | 3.11 | 31.1 | +0.04 (+1.30%) | 777,330 |
| 27 Nov 2014 | HKD | 3.19 | 3.21 | 3.04 | 3.07 | 30.7 | -0.12 (-3.76%) | 1,221,000 |
| 26 Nov 2014 | HKD | 3.2 | 3.23 | 3.14 | 3.19 | 31.9 | -0.01 (-0.31%) | 721,583 |
| 25 Nov 2014 | HKD | 3.16 | 3.27 | 3.15 | 3.2 | 32 | +0.03 (+0.95%) | 1,743,300 |
| 24 Nov 2014 | HKD | 3.17 | 3.23 | 3.14 | 3.17 | 31.7 | +0.03 (+0.96%) | 1,017,400 |
| 21 Nov 2014 | HKD | 3.22 | 3.22 | 3.12 | 3.14 | 31.4 | -0.08 (-2.48%) | 641,100 |
| 20 Nov 2014 | HKD | 3.14 | 3.22 | 3.06 | 3.22 | 32.2 | +0.11 (+3.54%) | 605,789 |
| 19 Nov 2014 | HKD | 3.15 | 3.15 | 3.08 | 3.11 | 31.1 | -0.02 (-0.64%) | 517,600 |
| 18 Nov 2014 | HKD | 3.15 | 3.16 | 2.97 | 3.13 | 31.3 | +0.01 (+0.32%) | 1,287,163 |
| 17 Nov 2014 | HKD | 3.27 | 3.31 | 3.1 | 3.12 | 31.2 | -0.16 (-4.88%) | 1,019,400 |
| 14 Nov 2014 | HKD | 3.36 | 3.42 | 3.27 | 3.28 | 32.8 | -0.07 (-2.09%) | 824,100 |
| 13 Nov 2014 | HKD | 3.27 | 3.37 | 3.25 | 3.35 | 33.5 | +0.13 (+4.04%) | 1,890,315 |
| 12 Nov 2014 | HKD | 3.13 | 3.28 | 3.13 | 3.22 | 32.2 | +0.09 (+2.88%) | 699,700 |
| 11 Nov 2014 | HKD | 3.15 | 3.18 | 3.11 | 3.13 | 31.3 | 0.0 (0.0%) | 717,200 |
| 10 Nov 2014 | HKD | 3.2 | 3.2 | 3.1 | 3.13 | 31.3 | -0.04 (-1.26%) | 910,800 |
| 7 Nov 2014 | HKD | 3.13 | 3.22 | 3.13 | 3.17 | 31.7 | +0.04 (+1.28%) | 701,300 |
| 6 Nov 2014 | HKD | 3.19 | 3.21 | 3.1 | 3.13 | 31.3 | -0.04 (-1.26%) | 1,143,400 |
| 5 Nov 2014 | HKD | 3.2 | 3.25 | 3.15 | 3.17 | 31.7 | -0.03 (-0.94%) | 1,472,700 |
| 4 Nov 2014 | HKD | 3.13 | 3.34 | 3.13 | 3.2 | 32 | +0.07 (+2.24%) | 2,359,820 |
| 3 Nov 2014 | HKD | 3.1 | 3.21 | 3.09 | 3.13 | 31.3 | +0.06 (+1.95%) | 1,371,100 |
| 31 Oct 2014 | HKD | 3.02 | 3.12 | 3.02 | 3.07 | 30.7 | +0.06 (+1.99%) | 1,087,700 |
| 30 Oct 2014 | HKD | 3.09 | 3.15 | 2.97 | 3.01 | 30.1 | -0.05 (-1.63%) | 2,444,500 |
| 29 Oct 2014 | HKD | 2.95 | 3.11 | 2.92 | 3.06 | 30.6 | +0.16 (+5.52%) | 2,056,180 |
| 28 Oct 2014 | HKD | 2.84 | 2.96 | 2.82 | 2.9 | 29 | +0.09 (+3.20%) | 2,071,000 |
| 27 Oct 2014 | HKD | 2.78 | 2.86 | 2.76 | 2.81 | 28.1 | -0.01 (-0.35%) | 686,700 |
| 24 Oct 2014 | HKD | 2.81 | 2.85 | 2.78 | 2.82 | 28.2 | +0.01 (+0.36%) | 697,000 |
