| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2014 | HKD | 27 | 27.5 | 26.8 | 26.95 | 26.95 | -0.05 (-0.19%) | 69,131,717 |
| 27 Nov 2014 | HKD | 27 | 27.9 | 26.7 | 27 | 27 | +0.2 (+0.75%) | 128,282,067 |
| 26 Nov 2014 | HKD | 24.95 | 26.85 | 24.9 | 26.8 | 26.8 | +1.8 (+7.20%) | 133,090,456 |
| 25 Nov 2014 | HKD | 24.9 | 25.3 | 24.8 | 25 | 25 | +0.05 (+0.20%) | 72,253,371 |
| 24 Nov 2014 | HKD | 24 | 25 | 23.85 | 24.95 | 24.95 | +1.95 (+8.48%) | 117,793,474 |
| 21 Nov 2014 | HKD | 22.8 | 23.4 | 22.65 | 23 | 23 | +0.2 (+0.88%) | 36,990,509 |
| 20 Nov 2014 | HKD | 22.8 | 23.15 | 22.55 | 22.8 | 22.8 | +0.1 (+0.44%) | 29,222,519 |
| 19 Nov 2014 | HKD | 22.5 | 22.9 | 22.5 | 22.7 | 22.7 | +0.05 (+0.22%) | 18,794,706 |
| 18 Nov 2014 | HKD | 22.85 | 22.95 | 22.55 | 22.65 | 22.65 | -0.1 (-0.44%) | 20,547,920 |
| 17 Nov 2014 | HKD | 23.5 | 23.5 | 22.6 | 22.75 | 22.75 | -0.35 (-1.52%) | 23,282,910 |
| 14 Nov 2014 | HKD | 23.3 | 23.35 | 22.9 | 23.1 | 23.1 | -0.2 (-0.86%) | 29,400,740 |
| 13 Nov 2014 | HKD | 23 | 23.55 | 23 | 23.3 | 23.3 | +0.3 (+1.30%) | 69,526,671 |
| 12 Nov 2014 | HKD | 22.8 | 23.3 | 22.65 | 23 | 23 | +0.05 (+0.22%) | 38,378,553 |
| 11 Nov 2014 | HKD | 22.95 | 23.2 | 22.8 | 22.95 | 22.95 | +0.15 (+0.66%) | 25,407,330 |
| 10 Nov 2014 | HKD | 23.4 | 23.5 | 22.75 | 22.8 | 22.8 | +0.05 (+0.22%) | 43,851,188 |
| 7 Nov 2014 | HKD | 22.9 | 23.2 | 22.45 | 22.75 | 22.75 | -0.2 (-0.87%) | 40,750,961 |
| 6 Nov 2014 | HKD | 23.05 | 23.2 | 22.75 | 22.95 | 22.95 | -0.1 (-0.43%) | 10,998,347 |
| 5 Nov 2014 | HKD | 23.25 | 23.25 | 22.85 | 23.05 | 23.05 | +0.05 (+0.22%) | 22,425,228 |
| 4 Nov 2014 | HKD | 22.95 | 23.2 | 22.7 | 23 | 23 | 0.0 (0.0%) | 16,189,607 |
| 3 Nov 2014 | HKD | 23.3 | 23.35 | 22.85 | 23 | 23 | -0.2 (-0.86%) | 20,100,811 |
| 31 Oct 2014 | HKD | 23 | 23.25 | 22.85 | 23.2 | 23.2 | +0.55 (+2.43%) | 41,215,642 |
| 30 Oct 2014 | HKD | 23 | 23 | 22.4 | 22.65 | 22.65 | -0.2 (-0.88%) | 23,034,744 |
| 29 Oct 2014 | HKD | 22.6 | 23 | 22.6 | 22.85 | 22.85 | +0.5 (+2.24%) | 35,546,661 |
| 28 Oct 2014 | HKD | 21.85 | 22.6 | 21.8 | 22.35 | 22.35 | +0.55 (+2.52%) | 32,482,815 |
| 27 Oct 2014 | HKD | 21.9 | 21.9 | 21.6 | 21.8 | 21.8 | -0.05 (-0.23%) | 13,264,979 |
| 24 Oct 2014 | HKD | 21.85 | 22.1 | 21.65 | 21.85 | 21.85 | -0.15 (-0.68%) | 16,157,637 |
| 23 Oct 2014 | HKD | 21.85 | 22.15 | 21.75 | 22 | 22 | +0.1 (+0.46%) | 11,797,923 |
| 22 Oct 2014 | HKD | 21.75 | 22.1 | 21.7 | 21.9 | 21.9 | +0.3 (+1.39%) | 22,011,760 |
| 21 Oct 2014 | HKD | 21.65 | 21.8 | 21.45 | 21.6 | 21.6 | +0.05 (+0.23%) | 12,664,102 |
| 20 Oct 2014 | HKD | 21.7 | 21.8 | 21.5 | 21.55 | 21.55 | +0.15 (+0.70%) | 15,331,686 |
