| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | HKD | 4.32 | 4.33 | 4.1 | 4.15 | 4.15 | -0.17 (-3.94%) | 41,510,059 |
| 9 Dec 2014 | HKD | 4.37 | 4.5 | 4.28 | 4.32 | 4.32 | -0.04 (-0.92%) | 20,384,240 |
| 8 Dec 2014 | HKD | 4.58 | 4.58 | 4.34 | 4.36 | 4.36 | -0.19 (-4.18%) | 20,242,561 |
| 5 Dec 2014 | HKD | 4.57 | 4.64 | 4.51 | 4.55 | 4.55 | +0.01 (+0.22%) | 39,207,738 |
| 4 Dec 2014 | HKD | 4.27 | 4.56 | 4.25 | 4.54 | 4.54 | +0.25 (+5.83%) | 36,778,672 |
| 3 Dec 2014 | HKD | 4.46 | 4.47 | 4.28 | 4.29 | 4.29 | -0.09 (-2.05%) | 53,059,512 |
| 2 Dec 2014 | HKD | 4.25 | 4.38 | 4.18 | 4.38 | 4.38 | +0.14 (+3.30%) | 74,221,891 |
| 1 Dec 2014 | HKD | 4.62 | 4.64 | 4.11 | 4.24 | 4.24 | -0.35 (-7.63%) | 149,778,203 |
| 28 Nov 2014 | HKD | 5.1 | 5.1 | 4.47 | 4.59 | 4.59 | -0.46 (-9.11%) | 137,434,891 |
| 27 Nov 2014 | HKD | 5.11 | 5.12 | 5.02 | 5.05 | 5.05 | -0.06 (-1.17%) | 28,162,109 |
| 26 Nov 2014 | HKD | 5.19 | 5.21 | 5.07 | 5.11 | 5.11 | -0.11 (-2.11%) | 80,224,289 |
| 25 Nov 2014 | HKD | 5.28 | 5.33 | 5.14 | 5.22 | 5.22 | -0.03 (-0.57%) | 257,070,891 |
| 24 Nov 2014 | HKD | 5.12 | 5.27 | 5.08 | 5.25 | 5.25 | +0.17 (+3.35%) | 51,895,090 |
| 21 Nov 2014 | HKD | 5.05 | 5.12 | 5.05 | 5.08 | 5.08 | +0.02 (+0.40%) | 15,698,500 |
| 20 Nov 2014 | HKD | 5.13 | 5.15 | 5 | 5.06 | 5.06 | -0.09 (-1.75%) | 20,699,631 |
| 19 Nov 2014 | HKD | 5.12 | 5.17 | 5.11 | 5.15 | 5.15 | 0.0 (0.0%) | 21,022,301 |
| 18 Nov 2014 | HKD | 5.12 | 5.17 | 5.09 | 5.15 | 5.15 | +0.02 (+0.39%) | 13,881,500 |
| 17 Nov 2014 | HKD | 5.16 | 5.19 | 5.09 | 5.13 | 5.13 | -0.03 (-0.58%) | 11,732,000 |
| 14 Nov 2014 | HKD | 5.18 | 5.18 | 5.02 | 5.16 | 5.16 | -0.01 (-0.19%) | 26,292,500 |
| 13 Nov 2014 | HKD | 5.1 | 5.19 | 5.08 | 5.17 | 5.17 | +0.07 (+1.37%) | 15,399,280 |
| 12 Nov 2014 | HKD | 5.03 | 5.21 | 5.01 | 5.1 | 5.1 | +0.03 (+0.59%) | 24,334,000 |
| 11 Nov 2014 | HKD | 5.15 | 5.16 | 4.95 | 5.07 | 5.07 | -0.06 (-1.17%) | 63,279,500 |
| 10 Nov 2014 | HKD | 5.21 | 5.28 | 5.11 | 5.13 | 5.13 | -0.02 (-0.39%) | 46,634,449 |
| 7 Nov 2014 | HKD | 5.22 | 5.23 | 5.13 | 5.15 | 5.15 | 0.0 (0.0%) | 28,920,961 |
| 6 Nov 2014 | HKD | 5.17 | 5.19 | 5.1 | 5.15 | 5.15 | +0.01 (+0.19%) | 20,193,400 |
| 5 Nov 2014 | HKD | 5.07 | 5.19 | 5.06 | 5.14 | 5.14 | +0.08 (+1.58%) | 28,238,141 |
| 4 Nov 2014 | HKD | 4.95 | 5.07 | 4.95 | 5.06 | 5.06 | +0.09 (+1.81%) | 18,397,270 |
| 3 Nov 2014 | HKD | 5.02 | 5.05 | 4.96 | 4.97 | 4.97 | -0.1 (-1.97%) | 28,638,500 |
| 31 Oct 2014 | HKD | 5.01 | 5.1 | 5.01 | 5.07 | 5.07 | +0.09 (+1.81%) | 15,844,000 |
| 30 Oct 2014 | HKD | 5.06 | 5.1 | 4.95 | 4.98 | 4.98 | -0.09 (-1.78%) | 56,307,199 |
