| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2015 | HKD | 18.7 | 18.8 | 18.22 | 18.5 | 18.5 | -0.08 (-0.43%) | 4,413,805 |
| 7 Jan 2015 | HKD | 18.46 | 18.74 | 17.66 | 18.58 | 18.58 | +0.18 (+0.98%) | 9,005,701 |
| 6 Jan 2015 | HKD | 19 | 19.02 | 18.16 | 18.4 | 18.4 | -0.78 (-4.07%) | 7,799,827 |
| 5 Jan 2015 | HKD | 19.12 | 19.78 | 19.04 | 19.18 | 19.18 | -0.26 (-1.34%) | 3,955,496 |
| 2 Jan 2015 | HKD | 19.8 | 19.8 | 19.36 | 19.44 | 19.44 | -0.28 (-1.42%) | 4,404,110 |
| 1 Jan 2015 | HKD | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.0 (0.0%) | 0 |
| 31 Dec 2014 | HKD | 19.64 | 19.82 | 19.5 | 19.72 | 19.72 | -0.02 (-0.10%) | 1,922,040 |
| 30 Dec 2014 | HKD | 19.92 | 19.92 | 19.58 | 19.74 | 19.74 | +0.24 (+1.23%) | 2,670,989 |
| 29 Dec 2014 | HKD | 19.58 | 19.76 | 19.4 | 19.5 | 19.5 | +0.02 (+0.10%) | 3,285,040 |
| 26 Dec 2014 | HKD | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.0 (0.0%) | 0 |
| 25 Dec 2014 | HKD | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.0 (0.0%) | 0 |
| 24 Dec 2014 | HKD | 19.02 | 19.58 | 19.02 | 19.48 | 19.48 | +0.48 (+2.53%) | 2,691,327 |
| 23 Dec 2014 | HKD | 18.9 | 19.22 | 18.76 | 19 | 19 | +0.02 (+0.11%) | 2,042,698 |
| 22 Dec 2014 | HKD | 19.28 | 19.28 | 18.74 | 18.98 | 18.98 | -0.14 (-0.73%) | 3,172,486 |
| 19 Dec 2014 | HKD | 19.28 | 19.48 | 18.98 | 19.12 | 19.12 | +0.16 (+0.84%) | 4,158,218 |
| 18 Dec 2014 | HKD | 19 | 19 | 18.44 | 18.96 | 18.96 | +0.22 (+1.17%) | 10,518,499 |
| 17 Dec 2014 | HKD | 19.56 | 20.2 | 18.5 | 18.74 | 18.74 | -1.41 (-7.00%) | 15,279,800 |
| 16 Dec 2014 | HKD | 20.25 | 20.65 | 20 | 20.15 | 20.15 | -0.3 (-1.47%) | 4,363,220 |
| 15 Dec 2014 | HKD | 20.55 | 20.65 | 19.8 | 20.45 | 20.45 | -0.2 (-0.97%) | 3,516,641 |
| 12 Dec 2014 | HKD | 20.45 | 20.9 | 20.25 | 20.65 | 20.65 | +0.05 (+0.24%) | 7,071,216 |
| 11 Dec 2014 | HKD | 21.1 | 21.2 | 20.25 | 20.6 | 20.6 | -0.5 (-2.37%) | 6,395,153 |
| 10 Dec 2014 | HKD | 20.7 | 21.3 | 20.5 | 21.1 | 21.1 | +0.2 (+0.96%) | 6,331,136 |
| 9 Dec 2014 | HKD | 21.3 | 21.4 | 20.3 | 20.9 | 20.9 | -0.55 (-2.56%) | 9,449,400 |
| 8 Dec 2014 | HKD | 22.05 | 22.2 | 21.1 | 21.45 | 21.45 | -0.6 (-2.72%) | 5,671,879 |
| 5 Dec 2014 | HKD | 22 | 22.6 | 21.65 | 22.05 | 22.05 | -0.05 (-0.23%) | 9,756,954 |
| 4 Dec 2014 | HKD | 23.05 | 23.1 | 22 | 22.1 | 22.1 | -0.5 (-2.21%) | 7,703,933 |
| 3 Dec 2014 | HKD | 23 | 23.1 | 22.4 | 22.6 | 22.6 | -0.45 (-1.95%) | 8,106,492 |
| 2 Dec 2014 | HKD | 23.35 | 23.35 | 22.9 | 23.05 | 23.05 | -0.1 (-0.43%) | 4,311,804 |
| 1 Dec 2014 | HKD | 23.45 | 23.45 | 22.75 | 23.15 | 23.15 | -0.3 (-1.28%) | 4,454,245 |
| 28 Nov 2014 | HKD | 23.65 | 23.7 | 23.35 | 23.45 | 23.45 | -0.2 (-0.85%) | 3,945,200 |
