| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2015 | HKD | 4.2 | 4.27 | 4.17 | 4.21 | 4.21 | -0.01 (-0.24%) | 18,276,369 |
| 3 Mar 2015 | HKD | 4.3 | 4.3 | 4.19 | 4.22 | 4.22 | -0.05 (-1.17%) | 20,647,010 |
| 2 Mar 2015 | HKD | 4.27 | 4.34 | 4.22 | 4.27 | 4.27 | -0.03 (-0.70%) | 12,683,380 |
| 27 Feb 2015 | HKD | 4.33 | 4.37 | 4.28 | 4.3 | 4.3 | -0.04 (-0.92%) | 14,608,070 |
| 26 Feb 2015 | HKD | 4.35 | 4.35 | 4.24 | 4.34 | 4.34 | -0.02 (-0.46%) | 29,270,510 |
| 25 Feb 2015 | HKD | 4.34 | 4.4 | 4.33 | 4.36 | 4.36 | +0.01 (+0.23%) | 8,615,500 |
| 24 Feb 2015 | HKD | 4.41 | 4.41 | 4.34 | 4.35 | 4.35 | -0.06 (-1.36%) | 16,479,141 |
| 23 Feb 2015 | HKD | 4.56 | 4.56 | 4.33 | 4.41 | 4.41 | -0.01 (-0.23%) | 18,692,971 |
| 20 Feb 2015 | HKD | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.0 (0.0%) | 0 |
| 19 Feb 2015 | HKD | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.0 (0.0%) | 0 |
| 18 Feb 2015 | HKD | 4.41 | 4.44 | 4.38 | 4.42 | 4.42 | 0.0 (0.0%) | 4,406,327 |
| 17 Feb 2015 | HKD | 4.44 | 4.44 | 4.38 | 4.42 | 4.42 | +0.01 (+0.23%) | 4,549,770 |
| 16 Feb 2015 | HKD | 4.44 | 4.44 | 4.35 | 4.41 | 4.41 | -0.02 (-0.45%) | 4,158,200 |
| 13 Feb 2015 | HKD | 4.36 | 4.45 | 4.36 | 4.43 | 4.43 | +0.04 (+0.91%) | 8,743,668 |
| 12 Feb 2015 | HKD | 4.4 | 4.43 | 4.35 | 4.39 | 4.39 | -0.05 (-1.13%) | 9,669,660 |
| 11 Feb 2015 | HKD | 4.39 | 4.44 | 4.32 | 4.44 | 4.44 | +0.03 (+0.68%) | 13,727,890 |
| 10 Feb 2015 | HKD | 4.44 | 4.44 | 4.38 | 4.41 | 4.41 | -0.03 (-0.68%) | 6,677,408 |
| 9 Feb 2015 | HKD | 4.44 | 4.45 | 4.34 | 4.44 | 4.44 | -0.01 (-0.22%) | 7,149,107 |
| 6 Feb 2015 | HKD | 4.35 | 4.46 | 4.3 | 4.45 | 4.45 | +0.17 (+3.97%) | 14,531,780 |
| 5 Feb 2015 | HKD | 4.38 | 4.4 | 4.26 | 4.28 | 4.28 | -0.07 (-1.61%) | 12,324,060 |
| 4 Feb 2015 | HKD | 4.39 | 4.39 | 4.32 | 4.35 | 4.35 | 0.0 (0.0%) | 8,934,652 |
| 3 Feb 2015 | HKD | 4.44 | 4.44 | 4.33 | 4.35 | 4.35 | -0.07 (-1.58%) | 12,464,660 |
| 2 Feb 2015 | HKD | 4.38 | 4.42 | 4.35 | 4.42 | 4.42 | +0.02 (+0.45%) | 7,024,548 |
| 30 Jan 2015 | HKD | 4.43 | 4.45 | 4.38 | 4.4 | 4.4 | -0.05 (-1.12%) | 11,293,760 |
| 29 Jan 2015 | HKD | 4.45 | 4.47 | 4.43 | 4.45 | 4.45 | -0.02 (-0.45%) | 11,526,570 |
| 28 Jan 2015 | HKD | 4.52 | 4.56 | 4.46 | 4.47 | 4.47 | -0.03 (-0.67%) | 11,188,070 |
| 27 Jan 2015 | HKD | 4.49 | 4.6 | 4.47 | 4.5 | 4.5 | -0.08 (-1.75%) | 23,685,000 |
| 26 Jan 2015 | HKD | 4.45 | 4.59 | 4.42 | 4.58 | 4.58 | +0.14 (+3.15%) | 32,288,150 |
| 23 Jan 2015 | HKD | 4.35 | 4.48 | 4.35 | 4.44 | 4.44 | +0.13 (+3.02%) | 30,834,131 |
| 22 Jan 2015 | HKD | 4.33 | 4.34 | 4.21 | 4.31 | 4.31 | -0.01 (-0.23%) | 17,676,131 |
