| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | HKD | 9.22 | 9.43 | 9.18 | 9.33 | 8.6268 | +0.06 (+0.65%) | 5,776,349 |
| 9 Dec 2014 | HKD | 9.6 | 9.64 | 9.2 | 9.27 | 8.5713 | -0.73 (-7.30%) | 19,660,091 |
| 8 Dec 2014 | HKD | 9 | 11.3 | 9 | 10 | 9.2463 | +1.07 (+11.98%) | 27,150,971 |
| 5 Dec 2014 | HKD | 9.27 | 9.4 | 8.91 | 8.93 | 8.257 | -0.38 (-4.08%) | 10,750,361 |
| 4 Dec 2014 | HKD | 8.94 | 9.47 | 8.94 | 9.31 | 8.6083 | +0.33 (+3.67%) | 10,449,994 |
| 3 Dec 2014 | HKD | 8.89 | 9.17 | 8.89 | 8.98 | 8.3032 | +0.08 (+0.90%) | 6,544,546 |
| 2 Dec 2014 | HKD | 8.7 | 8.95 | 8.68 | 8.9 | 8.2292 | +0.22 (+2.53%) | 9,258,879 |
| 1 Dec 2014 | HKD | 8.69 | 8.75 | 8.64 | 8.68 | 8.0258 | 0.0 (0.0%) | 10,869,638 |
| 28 Nov 2014 | HKD | 8.8 | 8.8 | 8.62 | 8.68 | 8.0258 | -0.11 (-1.25%) | 8,926,790 |
| 27 Nov 2014 | HKD | 8.8 | 8.9 | 8.74 | 8.79 | 8.1275 | 0.0 (0.0%) | 6,031,548 |
| 26 Nov 2014 | HKD | 8.6 | 8.81 | 8.6 | 8.79 | 8.1275 | +0.24 (+2.81%) | 12,194,661 |
| 25 Nov 2014 | HKD | 8.78 | 8.78 | 8.52 | 8.55 | 7.9056 | -0.21 (-2.40%) | 8,668,584 |
| 24 Nov 2014 | HKD | 8.8 | 8.85 | 8.69 | 8.76 | 8.0998 | +0.08 (+0.92%) | 4,868,837 |
| 21 Nov 2014 | HKD | 8.65 | 8.8 | 8.65 | 8.68 | 8.0258 | -0.01 (-0.12%) | 3,325,443 |
| 20 Nov 2014 | HKD | 8.85 | 8.85 | 8.65 | 8.69 | 8.0351 | -0.2 (-2.25%) | 3,784,835 |
| 19 Nov 2014 | HKD | 8.73 | 8.93 | 8.73 | 8.89 | 8.22 | +0.05 (+0.57%) | 6,788,914 |
| 18 Nov 2014 | HKD | 8.68 | 8.9 | 8.65 | 8.84 | 8.1738 | +0.21 (+2.43%) | 9,067,416 |
| 17 Nov 2014 | HKD | 8.55 | 8.7 | 8.5 | 8.63 | 7.9796 | +0.13 (+1.53%) | 10,308,191 |
| 14 Nov 2014 | HKD | 8.6 | 8.68 | 8.45 | 8.5 | 7.8594 | -0.17 (-1.96%) | 7,781,457 |
| 13 Nov 2014 | HKD | 8.4 | 8.68 | 8.4 | 8.67 | 8.0166 | +0.28 (+3.34%) | 11,619,449 |
| 12 Nov 2014 | HKD | 8.3 | 8.49 | 8.27 | 8.39 | 7.7577 | +0.2 (+2.44%) | 6,075,230 |
| 11 Nov 2014 | HKD | 8 | 8.24 | 7.98 | 8.19 | 7.5727 | +0.23 (+2.89%) | 8,205,422 |
| 10 Nov 2014 | HKD | 8.05 | 8.15 | 7.95 | 7.96 | 7.3601 | -0.02 (-0.25%) | 8,789,247 |
| 7 Nov 2014 | HKD | 7.86 | 8 | 7.79 | 7.98 | 7.3786 | +0.11 (+1.40%) | 6,848,599 |
| 6 Nov 2014 | HKD | 7.81 | 7.89 | 7.72 | 7.87 | 7.2769 | +0.1 (+1.29%) | 2,670,298 |
| 5 Nov 2014 | HKD | 7.85 | 7.87 | 7.72 | 7.77 | 7.1844 | -0.04 (-0.51%) | 3,698,968 |
| 4 Nov 2014 | HKD | 7.85 | 7.9 | 7.77 | 7.81 | 7.2214 | -0.01 (-0.13%) | 2,085,557 |
| 3 Nov 2014 | HKD | 7.9 | 7.9 | 7.72 | 7.82 | 7.2306 | 0.0 (0.0%) | 2,751,363 |
| 31 Oct 2014 | HKD | 7.79 | 7.85 | 7.75 | 7.82 | 7.2306 | +0.07 (+0.90%) | 4,413,355 |
| 30 Oct 2014 | HKD | 7.79 | 7.85 | 7.72 | 7.75 | 7.1659 | -0.03 (-0.39%) | 3,123,276 |
