| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2014 | HKD | 7.7 | 7.7 | 7.49 | 7.54 | 7.54 | -0.16 (-2.08%) | 4,323,000 |
| 27 Nov 2014 | HKD | 7.78 | 7.87 | 7.68 | 7.7 | 7.7 | -0.17 (-2.16%) | 2,279,400 |
| 26 Nov 2014 | HKD | 8 | 8 | 7.81 | 7.87 | 7.87 | -0.05 (-0.63%) | 1,514,224 |
| 25 Nov 2014 | HKD | 7.69 | 8.03 | 7.69 | 7.92 | 7.92 | +0.22 (+2.86%) | 6,019,565 |
| 24 Nov 2014 | HKD | 7.8 | 7.9 | 7.49 | 7.7 | 7.7 | -0.05 (-0.65%) | 7,593,582 |
| 21 Nov 2014 | HKD | 7.88 | 7.94 | 7.68 | 7.75 | 7.75 | -0.21 (-2.64%) | 5,167,864 |
| 20 Nov 2014 | HKD | 8.1 | 8.1 | 7.95 | 7.96 | 7.96 | -0.08 (-1.00%) | 1,691,334 |
| 19 Nov 2014 | HKD | 7.9 | 8.11 | 7.89 | 8.04 | 8.04 | +0.06 (+0.75%) | 6,719,732 |
| 18 Nov 2014 | HKD | 8 | 8.01 | 7.9 | 7.98 | 7.98 | -0.03 (-0.37%) | 2,511,958 |
| 17 Nov 2014 | HKD | 7.97 | 8.16 | 7.97 | 8.01 | 8.01 | 0.0 (0.0%) | 2,455,007 |
| 14 Nov 2014 | HKD | 7.98 | 8.04 | 7.85 | 8.01 | 8.01 | -0.01 (-0.12%) | 4,904,666 |
| 13 Nov 2014 | HKD | 8.06 | 8.06 | 7.93 | 8.02 | 8.02 | +0.02 (+0.25%) | 3,913,420 |
| 12 Nov 2014 | HKD | 7.99 | 8.03 | 7.91 | 8 | 8 | +0.02 (+0.25%) | 3,823,722 |
| 11 Nov 2014 | HKD | 7.94 | 8.1 | 7.89 | 7.98 | 7.98 | +0.05 (+0.63%) | 5,189,968 |
| 10 Nov 2014 | HKD | 8.05 | 8.18 | 7.86 | 7.93 | 7.93 | -0.07 (-0.88%) | 7,401,400 |
| 7 Nov 2014 | HKD | 7.86 | 8.05 | 7.67 | 8 | 8 | +0.14 (+1.78%) | 7,088,374 |
| 6 Nov 2014 | HKD | 7.74 | 7.9 | 7.7 | 7.86 | 7.86 | +0.21 (+2.75%) | 7,657,660 |
| 5 Nov 2014 | HKD | 7.9 | 7.9 | 7.57 | 7.65 | 7.65 | -0.16 (-2.05%) | 7,397,600 |
| 4 Nov 2014 | HKD | 7.71 | 7.9 | 7.69 | 7.81 | 7.81 | +0.1 (+1.30%) | 9,048,000 |
| 3 Nov 2014 | HKD | 7.62 | 7.79 | 7.48 | 7.71 | 7.71 | +0.09 (+1.18%) | 11,698,270 |
| 31 Oct 2014 | HKD | 7.1 | 7.64 | 7.09 | 7.62 | 7.62 | +0.52 (+7.32%) | 13,001,240 |
| 30 Oct 2014 | HKD | 7.22 | 7.23 | 7.08 | 7.1 | 7.1 | -0.16 (-2.20%) | 10,084,400 |
| 29 Oct 2014 | HKD | 7.37 | 7.37 | 7.22 | 7.26 | 7.26 | -0.01 (-0.14%) | 6,060,856 |
| 28 Oct 2014 | HKD | 7.4 | 7.4 | 7.06 | 7.27 | 7.27 | -0.05 (-0.68%) | 9,527,573 |
| 27 Oct 2014 | HKD | 7.22 | 7.44 | 7.22 | 7.32 | 7.32 | -0.08 (-1.08%) | 8,057,000 |
| 24 Oct 2014 | HKD | 7.92 | 7.93 | 7.15 | 7.4 | 7.4 | -0.38 (-4.88%) | 28,398,920 |
| 23 Oct 2014 | HKD | 7.78 | 7.93 | 7.46 | 7.78 | 7.78 | -0.07 (-0.89%) | 11,047,070 |
| 22 Oct 2014 | HKD | 7.54 | 7.93 | 7.54 | 7.85 | 7.85 | +0.44 (+5.94%) | 14,099,000 |
| 21 Oct 2014 | HKD | 6.83 | 7.42 | 6.83 | 7.41 | 7.41 | +0.58 (+8.49%) | 11,843,040 |
| 20 Oct 2014 | HKD | 6.79 | 6.96 | 6.76 | 6.83 | 6.83 | +0.04 (+0.59%) | 6,452,000 |
