| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2014 | HKD | 78.7 | 79.45 | 78.35 | 78.95 | 78.95 | +0.35 (+0.45%) | 417,314 |
| 27 Nov 2014 | HKD | 78.15 | 78.9 | 77.35 | 78.6 | 78.6 | +0.9 (+1.16%) | 344,094 |
| 26 Nov 2014 | HKD | 77.2 | 77.95 | 77.05 | 77.7 | 77.7 | +0.5 (+0.65%) | 1,814,948 |
| 25 Nov 2014 | HKD | 78 | 78.4 | 75.2 | 77.2 | 77.2 | -1.35 (-1.72%) | 1,159,592 |
| 24 Nov 2014 | HKD | 81.45 | 81.45 | 78.45 | 78.55 | 78.55 | -2 (-2.48%) | 2,685,262 |
| 21 Nov 2014 | HKD | 80.65 | 81 | 79.1 | 80.55 | 80.55 | +0.4 (+0.50%) | 282,072 |
| 20 Nov 2014 | HKD | 80.75 | 80.75 | 79 | 80.15 | 80.15 | 0.0 (0.0%) | 156,389 |
| 19 Nov 2014 | HKD | 79.2 | 81.15 | 78.8 | 80.15 | 80.15 | +1.25 (+1.58%) | 162,812 |
| 18 Nov 2014 | HKD | 80.9 | 80.95 | 78.7 | 78.9 | 78.9 | -1.45 (-1.80%) | 173,318 |
| 17 Nov 2014 | HKD | 80.05 | 80.45 | 79.15 | 80.35 | 80.35 | +1.25 (+1.58%) | 253,279 |
| 14 Nov 2014 | HKD | 78 | 79.45 | 78 | 79.1 | 79.1 | +0.65 (+0.83%) | 288,479 |
| 13 Nov 2014 | HKD | 79 | 80.85 | 78.35 | 78.45 | 78.45 | -0.75 (-0.95%) | 532,137 |
| 12 Nov 2014 | HKD | 79.7 | 79.7 | 79.1 | 79.2 | 79.2 | -0.5 (-0.63%) | 246,575 |
| 11 Nov 2014 | HKD | 80 | 80.75 | 79.35 | 79.7 | 79.7 | -0.8 (-0.99%) | 421,358 |
| 10 Nov 2014 | HKD | 80 | 81.8 | 80 | 80.5 | 80.5 | +0.3 (+0.37%) | 186,334 |
| 7 Nov 2014 | HKD | 80.45 | 80.8 | 79.65 | 80.2 | 80.2 | -0.05 (-0.06%) | 288,289 |
| 6 Nov 2014 | HKD | 80.65 | 81.65 | 80.15 | 80.25 | 80.25 | -0.85 (-1.05%) | 435,875 |
| 5 Nov 2014 | HKD | 83 | 83.65 | 80.8 | 81.1 | 81.1 | -2.1 (-2.52%) | 533,300 |
| 4 Nov 2014 | HKD | 83.05 | 84 | 82.5 | 83.2 | 83.2 | +0.2 (+0.24%) | 455,018 |
| 3 Nov 2014 | HKD | 85.6 | 85.6 | 82.8 | 83 | 83 | -2.3 (-2.70%) | 480,460 |
| 31 Oct 2014 | HKD | 85 | 86.8 | 84.3 | 85.3 | 85.3 | +2.85 (+3.46%) | 1,403,791 |
| 30 Oct 2014 | HKD | 78.8 | 82.55 | 77.8 | 82.45 | 82.45 | +6.55 (+8.63%) | 1,783,853 |
| 29 Oct 2014 | HKD | 75.1 | 76.1 | 74.1 | 75.9 | 75.9 | +1.9 (+2.57%) | 384,700 |
| 28 Oct 2014 | HKD | 72.8 | 74 | 72.35 | 74 | 74 | +1.75 (+2.42%) | 256,068 |
| 27 Oct 2014 | HKD | 75.9 | 75.9 | 72.1 | 72.25 | 72.25 | -3 (-3.99%) | 212,302 |
| 24 Oct 2014 | HKD | 75.2 | 75.75 | 74.2 | 75.25 | 75.25 | +0.15 (+0.20%) | 129,109 |
| 23 Oct 2014 | HKD | 75.45 | 75.65 | 74.05 | 75.1 | 75.1 | -0.4 (-0.53%) | 189,260 |
| 22 Oct 2014 | HKD | 74.4 | 76 | 73.4 | 75.5 | 75.5 | +1.3 (+1.75%) | 405,927 |
| 21 Oct 2014 | HKD | 72.9 | 74.4 | 72.9 | 74.2 | 74.2 | +1.8 (+2.49%) | 277,785 |
| 20 Oct 2014 | HKD | 74.4 | 74.4 | 71.95 | 72.4 | 72.4 | -0.3 (-0.41%) | 421,805 |
