| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2014 | HKD | 10.48 | 10.72 | 10.3 | 10.34 | 8.6167 | -0.14 (-1.34%) | 1,264,800 |
| 26 Nov 2014 | HKD | 10.16 | 10.48 | 10.16 | 10.48 | 8.7333 | +0.28 (+2.75%) | 3,989,400 |
| 25 Nov 2014 | HKD | 10 | 10.4 | 10 | 10.2 | 8.5 | +0.1 (+0.99%) | 2,425,800 |
| 24 Nov 2014 | HKD | 9.61 | 10.24 | 9.6 | 10.1 | 8.4167 | +0.52 (+5.43%) | 3,101,280 |
| 21 Nov 2014 | HKD | 9.64 | 9.84 | 9.28 | 9.58 | 7.9833 | +0.07 (+0.74%) | 2,828,400 |
| 20 Nov 2014 | HKD | 9.77 | 10.38 | 9.3 | 9.51 | 7.925 | -0.19 (-1.96%) | 6,313,800 |
| 19 Nov 2014 | HKD | 8.9 | 9.88 | 8.9 | 9.7 | 8.0833 | +0.63 (+6.95%) | 3,987,600 |
| 18 Nov 2014 | HKD | 8.79 | 9.18 | 8.36 | 9.07 | 7.5583 | +0.16 (+1.80%) | 2,601,000 |
| 17 Nov 2014 | HKD | 8.61 | 9.08 | 8.36 | 8.91 | 7.425 | +0.51 (+6.07%) | 3,853,200 |
| 14 Nov 2014 | HKD | 8.2 | 8.5 | 7.8 | 8.4 | 7 | +0.3 (+3.70%) | 3,261,000 |
| 13 Nov 2014 | HKD | 7.11 | 8.1 | 7.11 | 8.1 | 6.75 | +1 (+14.08%) | 4,162,800 |
| 12 Nov 2014 | HKD | 7.01 | 7.2 | 6.99 | 7.1 | 5.9167 | +0.04 (+0.57%) | 1,367,400 |
| 11 Nov 2014 | HKD | 7.07 | 7.1 | 6.95 | 7.06 | 5.8833 | +0.02 (+0.28%) | 1,648,800 |
| 10 Nov 2014 | HKD | 6.71 | 7.2 | 6.7 | 7.04 | 5.8667 | +0.33 (+4.92%) | 3,275,388 |
| 7 Nov 2014 | HKD | 6.62 | 6.71 | 6.62 | 6.71 | 5.5917 | +0.09 (+1.36%) | 2,274,600 |
| 6 Nov 2014 | HKD | 6.51 | 6.64 | 6.5 | 6.62 | 5.5167 | +0.07 (+1.07%) | 1,518,000 |
| 5 Nov 2014 | HKD | 6.67 | 6.67 | 6.49 | 6.55 | 5.4583 | +0.03 (+0.46%) | 90,600 |
| 4 Nov 2014 | HKD | 6.5 | 6.77 | 6.42 | 6.52 | 5.4333 | +0.06 (+0.93%) | 824,400 |
| 3 Nov 2014 | HKD | 6.69 | 6.8 | 6.46 | 6.46 | 5.3833 | -0.24 (-3.58%) | 926,400 |
| 31 Oct 2014 | HKD | 6.69 | 6.7 | 6.65 | 6.7 | 5.5833 | +0.01 (+0.15%) | 746,400 |
| 30 Oct 2014 | HKD | 6.68 | 6.7 | 6.54 | 6.69 | 5.575 | -0.06 (-0.89%) | 944,400 |
| 29 Oct 2014 | HKD | 6.71 | 6.75 | 6.65 | 6.75 | 5.625 | -0.04 (-0.59%) | 1,370,400 |
| 28 Oct 2014 | HKD | 6.81 | 6.88 | 6.78 | 6.79 | 5.6583 | -0.06 (-0.88%) | 336,000 |
| 27 Oct 2014 | HKD | 6.7 | 6.9 | 6.67 | 6.85 | 5.7083 | +0.01 (+0.15%) | 307,800 |
| 24 Oct 2014 | HKD | 6.85 | 6.87 | 6.77 | 6.84 | 5.7 | -0.04 (-0.58%) | 367,200 |
| 23 Oct 2014 | HKD | 6.95 | 6.95 | 6.82 | 6.88 | 5.7333 | -0.08 (-1.15%) | 417,600 |
| 22 Oct 2014 | HKD | 6.89 | 6.98 | 6.89 | 6.96 | 5.8 | +0.07 (+1.02%) | 184,200 |
| 21 Oct 2014 | HKD | 6.77 | 6.94 | 6.4 | 6.89 | 5.7417 | +0.12 (+1.77%) | 1,172,400 |
| 20 Oct 2014 | HKD | 6.9 | 6.97 | 6.7 | 6.77 | 5.6417 | -0.13 (-1.88%) | 921,600 |
| 17 Oct 2014 | HKD | 6.8 | 7.1 | 6.8 | 6.9 | 5.75 | +0.04 (+0.58%) | 1,402,200 |
