| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2015 | HKD | 17 | 17.16 | 16.68 | 16.76 | 16.76 | -0.1 (-0.59%) | 317,500 |
| 13 Jan 2015 | HKD | 16.78 | 17.16 | 16.68 | 16.86 | 16.86 | +0.08 (+0.48%) | 1,866,500 |
| 12 Jan 2015 | HKD | 17 | 17.1 | 16.5 | 16.78 | 16.78 | -0.24 (-1.41%) | 1,037,000 |
| 9 Jan 2015 | HKD | 17.1 | 17.24 | 17 | 17.02 | 17.02 | -0.04 (-0.23%) | 1,183,658 |
| 8 Jan 2015 | HKD | 17.26 | 17.4 | 17.02 | 17.06 | 17.06 | -0.12 (-0.70%) | 1,300,100 |
| 7 Jan 2015 | HKD | 17.46 | 17.46 | 17.06 | 17.18 | 17.18 | -0.12 (-0.69%) | 2,334,158 |
| 6 Jan 2015 | HKD | 17.2 | 17.4 | 17 | 17.3 | 17.3 | -0.08 (-0.46%) | 1,972,470 |
| 5 Jan 2015 | HKD | 16.7 | 17.5 | 16.58 | 17.38 | 17.38 | +0.58 (+3.45%) | 5,940,500 |
| 2 Jan 2015 | HKD | 16.92 | 16.96 | 16.6 | 16.8 | 16.8 | -0.1 (-0.59%) | 3,125,500 |
| 1 Jan 2015 | HKD | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 0.0 (0.0%) | 0 |
| 31 Dec 2014 | HKD | 16.72 | 17.2 | 16.68 | 16.9 | 16.9 | +0.1 (+0.60%) | 1,255,768 |
| 30 Dec 2014 | HKD | 15.7 | 17.52 | 15.7 | 16.8 | 16.8 | +1.92 (+12.90%) | 11,638,500 |
| 29 Dec 2014 | HKD | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.0 (0.0%) | 0 |
| 26 Dec 2014 | HKD | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.0 (0.0%) | 0 |
| 25 Dec 2014 | HKD | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.0 (0.0%) | 0 |
| 24 Dec 2014 | HKD | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.0 (0.0%) | 0 |
| 23 Dec 2014 | HKD | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.0 (0.0%) | 0 |
| 22 Dec 2014 | HKD | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.0 (0.0%) | 0 |
| 19 Dec 2014 | HKD | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.0 (0.0%) | 0 |
| 18 Dec 2014 | HKD | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.0 (0.0%) | 0 |
| 17 Dec 2014 | HKD | 15.18 | 15.18 | 14.82 | 14.88 | 14.88 | -0.24 (-1.59%) | 1,531,728 |
| 16 Dec 2014 | HKD | 14.94 | 15.22 | 14.94 | 15.12 | 15.12 | -0.08 (-0.53%) | 814,100 |
| 15 Dec 2014 | HKD | 15.58 | 15.58 | 15 | 15.2 | 15.2 | -0.44 (-2.81%) | 834,477 |
| 12 Dec 2014 | HKD | 15.76 | 15.78 | 15.6 | 15.64 | 15.64 | -0.1 (-0.64%) | 491,480 |
| 11 Dec 2014 | HKD | 15.66 | 15.8 | 15.66 | 15.74 | 15.74 | -0.06 (-0.38%) | 489,500 |
| 10 Dec 2014 | HKD | 15.5 | 15.9 | 15.5 | 15.8 | 15.8 | +0.34 (+2.20%) | 478,400 |
| 9 Dec 2014 | HKD | 16 | 16 | 15.3 | 15.46 | 15.46 | -0.5 (-3.13%) | 707,000 |
| 8 Dec 2014 | HKD | 16.24 | 16.24 | 15.8 | 15.96 | 15.96 | -0.28 (-1.72%) | 797,500 |
| 5 Dec 2014 | HKD | 16.42 | 16.46 | 16.02 | 16.24 | 16.24 | -0.18 (-1.10%) | 722,500 |
| 4 Dec 2014 | HKD | 16 | 16.42 | 15.9 | 16.42 | 16.42 | +0.4 (+2.50%) | 702,500 |
