| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2015 | HKD | 31.05 | 31.5 | 30.9 | 31 | 31 | -0.05 (-0.16%) | 1,063,689 |
| 8 Jan 2015 | HKD | 30.9 | 31.15 | 30.8 | 31.05 | 31.05 | +0.2 (+0.65%) | 2,908,006 |
| 7 Jan 2015 | HKD | 30.65 | 31 | 30.6 | 30.85 | 30.85 | +0.05 (+0.16%) | 985,452 |
| 6 Jan 2015 | HKD | 31.3 | 31.3 | 30.65 | 30.8 | 30.8 | -0.35 (-1.12%) | 2,141,480 |
| 5 Jan 2015 | HKD | 30.95 | 31.3 | 30.75 | 31.15 | 31.15 | -0.15 (-0.48%) | 1,313,564 |
| 2 Jan 2015 | HKD | 31.1 | 31.4 | 31 | 31.3 | 31.3 | +0.05 (+0.16%) | 1,849,066 |
| 1 Jan 2015 | HKD | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.0 (0.0%) | 0 |
| 31 Dec 2014 | HKD | 30.8 | 31.3 | 30.8 | 31.25 | 31.25 | +0.35 (+1.13%) | 433,190 |
| 30 Dec 2014 | HKD | 31.35 | 31.7 | 30.85 | 30.9 | 30.9 | -0.45 (-1.44%) | 1,122,070 |
| 29 Dec 2014 | HKD | 30.75 | 31.85 | 30.65 | 31.35 | 31.35 | +0.7 (+2.28%) | 4,486,174 |
| 26 Dec 2014 | HKD | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.0 (0.0%) | 0 |
| 25 Dec 2014 | HKD | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.0 (0.0%) | 0 |
| 24 Dec 2014 | HKD | 30.65 | 30.7 | 30.05 | 30.65 | 30.65 | +0.3 (+0.99%) | 684,620 |
| 23 Dec 2014 | HKD | 30.4 | 30.5 | 30.25 | 30.35 | 30.35 | -0.05 (-0.16%) | 2,314,177 |
| 22 Dec 2014 | HKD | 30.15 | 30.55 | 30 | 30.4 | 30.4 | +0.25 (+0.83%) | 1,778,541 |
| 19 Dec 2014 | HKD | 29.65 | 30.2 | 29.65 | 30.15 | 30.15 | +0.5 (+1.69%) | 2,415,012 |
| 18 Dec 2014 | HKD | 29.4 | 30.15 | 29.25 | 29.65 | 29.65 | +0.2 (+0.68%) | 2,350,949 |
| 17 Dec 2014 | HKD | 29.85 | 29.85 | 29.1 | 29.45 | 29.45 | -0.05 (-0.17%) | 3,738,568 |
| 16 Dec 2014 | HKD | 29.9 | 29.9 | 29.45 | 29.5 | 29.5 | -0.4 (-1.34%) | 2,900,502 |
| 15 Dec 2014 | HKD | 30.05 | 30.15 | 29.75 | 29.9 | 29.9 | -0.45 (-1.48%) | 2,825,421 |
| 12 Dec 2014 | HKD | 30.4 | 30.65 | 30.25 | 30.35 | 30.35 | -0.25 (-0.82%) | 1,763,587 |
| 11 Dec 2014 | HKD | 30.5 | 30.75 | 30.3 | 30.6 | 30.6 | -0.4 (-1.29%) | 2,483,751 |
| 10 Dec 2014 | HKD | 30.5 | 31.1 | 30.45 | 31 | 31 | +0.3 (+0.98%) | 2,033,268 |
| 9 Dec 2014 | HKD | 31.05 | 31.1 | 30.55 | 30.7 | 30.7 | -0.35 (-1.13%) | 3,863,038 |
| 8 Dec 2014 | HKD | 31 | 31.55 | 31 | 31.05 | 31.05 | -0.05 (-0.16%) | 2,221,292 |
| 5 Dec 2014 | HKD | 31.1 | 31.45 | 31 | 31.1 | 31.1 | 0.0 (0.0%) | 3,179,423 |
| 4 Dec 2014 | HKD | 31.4 | 31.4 | 31 | 31.1 | 31.1 | -0.1 (-0.32%) | 1,924,729 |
| 3 Dec 2014 | HKD | 31.75 | 31.75 | 31.15 | 31.2 | 31.2 | -0.3 (-0.95%) | 2,233,553 |
| 2 Dec 2014 | HKD | 31.5 | 31.55 | 31 | 31.5 | 31.5 | 0.0 (0.0%) | 3,402,940 |
| 1 Dec 2014 | HKD | 32 | 32.3 | 31.15 | 31.5 | 31.5 | -1 (-3.08%) | 4,295,901 |
