| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | HKD | 26.1 | 26.2 | 25.3 | 25.75 | 25.75 | -0.05 (-0.19%) | 5,232,171 |
| 9 Dec 2014 | HKD | 25.6 | 25.95 | 25.5 | 25.8 | 25.8 | +0.7 (+2.79%) | 6,703,500 |
| 8 Dec 2014 | HKD | 24.8 | 25.2 | 24.25 | 25.1 | 25.1 | +0.45 (+1.83%) | 5,565,547 |
| 5 Dec 2014 | HKD | 24.2 | 24.7 | 24 | 24.65 | 24.65 | +0.65 (+2.71%) | 3,915,129 |
| 4 Dec 2014 | HKD | 24 | 24 | 23.7 | 24 | 24 | +0.35 (+1.48%) | 1,329,750 |
| 3 Dec 2014 | HKD | 23.65 | 24.1 | 23.5 | 23.65 | 23.65 | -0.25 (-1.05%) | 2,920,261 |
| 2 Dec 2014 | HKD | 24.3 | 24.3 | 23.7 | 23.9 | 23.9 | -0.45 (-1.85%) | 3,777,895 |
| 1 Dec 2014 | HKD | 25 | 25 | 23.95 | 24.35 | 24.35 | -0.45 (-1.81%) | 2,902,625 |
| 28 Nov 2014 | HKD | 23.9 | 24.85 | 23.9 | 24.8 | 24.8 | +0.35 (+1.43%) | 3,309,124 |
| 27 Nov 2014 | HKD | 24.3 | 24.5 | 24.05 | 24.45 | 24.45 | +0.2 (+0.82%) | 2,048,541 |
| 26 Nov 2014 | HKD | 24.55 | 24.55 | 23.85 | 24.25 | 24.25 | -0.3 (-1.22%) | 1,767,598 |
| 25 Nov 2014 | HKD | 23.95 | 24.7 | 23.85 | 24.55 | 24.55 | +0.45 (+1.87%) | 5,489,239 |
| 24 Nov 2014 | HKD | 24.2 | 24.35 | 23.85 | 24.1 | 24.1 | -0.05 (-0.21%) | 1,854,257 |
| 21 Nov 2014 | HKD | 23.7 | 24.3 | 23.7 | 24.15 | 24.15 | 0.0 (0.0%) | 1,161,494 |
| 20 Nov 2014 | HKD | 23.5 | 24.25 | 23.5 | 24.15 | 24.15 | +0.55 (+2.33%) | 2,342,495 |
| 19 Nov 2014 | HKD | 23.85 | 23.85 | 23.5 | 23.6 | 23.6 | -0.05 (-0.21%) | 2,609,588 |
| 18 Nov 2014 | HKD | 24.2 | 24.2 | 23.55 | 23.65 | 23.65 | -0.3 (-1.25%) | 944,771 |
| 17 Nov 2014 | HKD | 24.3 | 24.45 | 23.85 | 23.95 | 23.95 | -0.15 (-0.62%) | 1,083,500 |
| 14 Nov 2014 | HKD | 24.15 | 24.25 | 23.6 | 24.1 | 24.1 | +0.05 (+0.21%) | 2,209,380 |
| 13 Nov 2014 | HKD | 24.1 | 24.6 | 24.05 | 24.05 | 24.05 | -0.5 (-2.04%) | 1,061,699 |
| 12 Nov 2014 | HKD | 24.3 | 24.75 | 24.3 | 24.55 | 24.55 | +0.1 (+0.41%) | 1,406,428 |
| 11 Nov 2014 | HKD | 24.5 | 24.5 | 24.3 | 24.45 | 24.45 | -0.1 (-0.41%) | 1,641,225 |
| 10 Nov 2014 | HKD | 24.75 | 24.8 | 24.4 | 24.55 | 24.55 | +0.3 (+1.24%) | 1,819,969 |
| 7 Nov 2014 | HKD | 24.1 | 24.5 | 24.1 | 24.25 | 24.25 | +0.25 (+1.04%) | 1,858,749 |
| 6 Nov 2014 | HKD | 23.85 | 24.4 | 23.85 | 24 | 24 | +0.05 (+0.21%) | 934,676 |
| 5 Nov 2014 | HKD | 23.85 | 24.2 | 23.85 | 23.95 | 23.95 | -0.2 (-0.83%) | 1,205,033 |
| 4 Nov 2014 | HKD | 25.2 | 25.25 | 23.95 | 24.15 | 24.15 | -1.1 (-4.36%) | 3,330,764 |
| 3 Nov 2014 | HKD | 24.5 | 25.7 | 24.1 | 25.25 | 25.25 | +1 (+4.12%) | 6,920,461 |
| 31 Oct 2014 | HKD | 24.1 | 24.45 | 23.8 | 24.25 | 24.25 | +0.45 (+1.89%) | 3,328,691 |
| 30 Oct 2014 | HKD | 24 | 24.1 | 23.55 | 23.8 | 23.8 | -0.15 (-0.63%) | 1,293,609 |
