| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2015 | HKD | 30.5 | 31.8 | 30.15 | 30.45 | 30.45 | +0.5 (+1.67%) | 79,288,585 |
| 8 Jan 2015 | HKD | 29.75 | 30.35 | 29.4 | 29.95 | 29.95 | +0.15 (+0.50%) | 39,979,662 |
| 7 Jan 2015 | HKD | 29.55 | 30.4 | 29.15 | 29.8 | 29.8 | +0.1 (+0.34%) | 43,300,648 |
| 6 Jan 2015 | HKD | 30.35 | 30.35 | 29.15 | 29.7 | 29.7 | -0.9 (-2.94%) | 63,115,261 |
| 5 Jan 2015 | HKD | 31 | 31.35 | 30.15 | 30.6 | 30.6 | -0.8 (-2.55%) | 49,163,388 |
| 2 Jan 2015 | HKD | 30.5 | 31.5 | 30.25 | 31.4 | 31.4 | +0.95 (+3.12%) | 54,783,379 |
| 1 Jan 2015 | HKD | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.0 (0.0%) | 0 |
| 31 Dec 2014 | HKD | 29.8 | 30.5 | 29.55 | 30.45 | 30.45 | +0.65 (+2.18%) | 27,286,489 |
| 30 Dec 2014 | HKD | 30.6 | 30.6 | 29.55 | 29.8 | 29.8 | -0.7 (-2.30%) | 53,844,715 |
| 29 Dec 2014 | HKD | 29.5 | 30.55 | 29.5 | 30.5 | 30.5 | +2.45 (+8.73%) | 98,924,699 |
| 26 Dec 2014 | HKD | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.0 (0.0%) | 0 |
| 25 Dec 2014 | HKD | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.0 (0.0%) | 0 |
| 24 Dec 2014 | HKD | 28.5 | 28.6 | 27.8 | 28.05 | 28.05 | -0.35 (-1.23%) | 19,397,165 |
| 23 Dec 2014 | HKD | 28.15 | 29.2 | 28.05 | 28.4 | 28.4 | +0.1 (+0.35%) | 67,442,740 |
| 22 Dec 2014 | HKD | 27.9 | 28.6 | 27.9 | 28.3 | 28.3 | +0.5 (+1.80%) | 53,449,608 |
| 19 Dec 2014 | HKD | 28 | 28.15 | 27.6 | 27.8 | 27.8 | +0.2 (+0.72%) | 56,393,293 |
| 18 Dec 2014 | HKD | 27.4 | 27.8 | 27.1 | 27.6 | 27.6 | +0.65 (+2.41%) | 44,945,975 |
| 17 Dec 2014 | HKD | 26.85 | 27.2 | 26.5 | 26.95 | 26.95 | +0.3 (+1.13%) | 40,316,111 |
| 16 Dec 2014 | HKD | 26.55 | 27.25 | 26.25 | 26.65 | 26.65 | 0.0 (0.0%) | 40,407,039 |
| 15 Dec 2014 | HKD | 26.5 | 26.75 | 25.95 | 26.65 | 26.65 | -0.1 (-0.37%) | 29,807,547 |
| 12 Dec 2014 | HKD | 27.1 | 27.45 | 26.7 | 26.75 | 26.75 | -0.25 (-0.93%) | 30,710,790 |
| 11 Dec 2014 | HKD | 26.85 | 27.3 | 26.6 | 27 | 27 | -0.15 (-0.55%) | 38,469,707 |
| 10 Dec 2014 | HKD | 27.25 | 27.65 | 26.95 | 27.15 | 27.15 | +0.1 (+0.37%) | 52,724,479 |
| 9 Dec 2014 | HKD | 27.9 | 27.95 | 26.55 | 27.05 | 27.05 | -1.4 (-4.92%) | 93,418,758 |
| 8 Dec 2014 | HKD | 28.15 | 28.8 | 27.65 | 28.45 | 28.45 | +0.5 (+1.79%) | 67,264,530 |
| 5 Dec 2014 | HKD | 28.15 | 28.6 | 27.65 | 27.95 | 27.95 | 0.0 (0.0%) | 87,947,805 |
| 4 Dec 2014 | HKD | 27.3 | 28 | 26.75 | 27.95 | 27.95 | +0.95 (+3.52%) | 78,681,909 |
| 3 Dec 2014 | HKD | 27.4 | 28.2 | 26.35 | 27 | 27 | -0.15 (-0.55%) | 79,049,558 |
| 2 Dec 2014 | HKD | 26 | 27.3 | 25.75 | 27.15 | 27.15 | +1.5 (+5.85%) | 84,630,722 |
| 1 Dec 2014 | HKD | 26.2 | 26.8 | 25.5 | 25.65 | 25.65 | -1.3 (-4.82%) | 92,590,778 |
