| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2015 | HKD | 70.1 | 72.2 | 70.1 | 71.4 | 71.4 | +1.4 (+2%) | 225,003 |
| 8 Jan 2015 | HKD | 71.4 | 71.8 | 69.45 | 70 | 70 | -0.95 (-1.34%) | 767,176 |
| 7 Jan 2015 | HKD | 73 | 73 | 70.5 | 70.95 | 70.95 | -1.15 (-1.60%) | 602,991 |
| 6 Jan 2015 | HKD | 71 | 72.3 | 70.2 | 72.1 | 72.1 | +0.75 (+1.05%) | 357,580 |
| 5 Jan 2015 | HKD | 72.6 | 73.85 | 71.05 | 71.35 | 71.35 | -1.65 (-2.26%) | 981,335 |
| 2 Jan 2015 | HKD | 74 | 74 | 71.45 | 73 | 73 | -1 (-1.35%) | 130,252 |
| 1 Jan 2015 | HKD | 74 | 74 | 74 | 74 | 74 | 0.0 (0.0%) | 0 |
| 31 Dec 2014 | HKD | 72.85 | 74.1 | 72.85 | 74 | 74 | +1.5 (+2.07%) | 84,522 |
| 30 Dec 2014 | HKD | 73 | 74.25 | 72.35 | 72.5 | 72.5 | +0.1 (+0.14%) | 257,776 |
| 29 Dec 2014 | HKD | 73.4 | 73.45 | 72.35 | 72.4 | 72.4 | -1.1 (-1.50%) | 178,560 |
| 26 Dec 2014 | HKD | 73.5 | 73.5 | 73.5 | 73.5 | 73.5 | 0.0 (0.0%) | 0 |
| 25 Dec 2014 | HKD | 73.5 | 73.5 | 73.5 | 73.5 | 73.5 | 0.0 (0.0%) | 0 |
| 24 Dec 2014 | HKD | 73.55 | 73.75 | 72.85 | 73.5 | 73.5 | -0.1 (-0.14%) | 81,409 |
| 23 Dec 2014 | HKD | 72.2 | 74.15 | 72.2 | 73.6 | 73.6 | +1.15 (+1.59%) | 1,606,115 |
| 22 Dec 2014 | HKD | 72 | 72.85 | 71.65 | 72.45 | 72.45 | +0.6 (+0.84%) | 680,254 |
| 19 Dec 2014 | HKD | 71.1 | 73.4 | 71.1 | 71.85 | 71.85 | -0.1 (-0.14%) | 1,719,578 |
| 18 Dec 2014 | HKD | 72.35 | 72.35 | 71.55 | 71.95 | 71.95 | +0.8 (+1.12%) | 391,402 |
| 17 Dec 2014 | HKD | 72.4 | 74.05 | 71.1 | 71.15 | 71.15 | -1.45 (-2.00%) | 513,500 |
| 16 Dec 2014 | HKD | 73.85 | 75.5 | 72.5 | 72.6 | 72.6 | -2.2 (-2.94%) | 616,049 |
| 15 Dec 2014 | HKD | 75.65 | 75.65 | 73.75 | 74.8 | 74.8 | -0.85 (-1.12%) | 207,100 |
| 12 Dec 2014 | HKD | 75.6 | 75.9 | 74.6 | 75.65 | 75.65 | +1.1 (+1.48%) | 346,269 |
| 11 Dec 2014 | HKD | 74.3 | 75.6 | 73.25 | 74.55 | 74.55 | +0.95 (+1.29%) | 579,249 |
| 10 Dec 2014 | HKD | 74 | 74.55 | 72.95 | 73.6 | 73.6 | +1.15 (+1.59%) | 835,399 |
| 9 Dec 2014 | HKD | 74.2 | 74.75 | 71.25 | 72.45 | 72.45 | -2.4 (-3.21%) | 742,600 |
| 8 Dec 2014 | HKD | 76.6 | 77.6 | 74.8 | 74.85 | 74.85 | -1.2 (-1.58%) | 487,341 |
| 5 Dec 2014 | HKD | 76 | 77.35 | 76 | 76.05 | 76.05 | -1.05 (-1.36%) | 265,909 |
| 4 Dec 2014 | HKD | 76.2 | 77.5 | 75.8 | 77.1 | 77.1 | +1.3 (+1.72%) | 792,090 |
| 3 Dec 2014 | HKD | 76 | 76.25 | 75.2 | 75.8 | 75.8 | 0.0 (0.0%) | 327,625 |
| 2 Dec 2014 | HKD | 77.4 | 77.4 | 75.65 | 75.8 | 75.8 | -1.25 (-1.62%) | 324,693 |
| 1 Dec 2014 | HKD | 78.3 | 78.95 | 76.5 | 77.05 | 77.05 | -1.9 (-2.41%) | 561,315 |
