| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2015 | HKD | 17.7 | 17.8 | 17.06 | 17.16 | 17.16 | -0.38 (-2.17%) | 45,790,556 |
| 21 Jan 2015 | HKD | 16.36 | 17.56 | 16.36 | 17.54 | 17.54 | +0.9 (+5.41%) | 54,550,265 |
| 20 Jan 2015 | HKD | 15.7 | 16.66 | 15.64 | 16.64 | 16.64 | +1.28 (+8.33%) | 88,696,769 |
| 19 Jan 2015 | HKD | 16 | 16.54 | 15.02 | 15.36 | 15.36 | -3.04 (-16.52%) | 174,504,314 |
| 16 Jan 2015 | HKD | 18.72 | 18.86 | 18.18 | 18.4 | 18.4 | -0.48 (-2.54%) | 32,037,550 |
| 15 Jan 2015 | HKD | 18.64 | 19.04 | 18.24 | 18.88 | 18.88 | +0.24 (+1.29%) | 31,826,157 |
| 14 Jan 2015 | HKD | 18.58 | 18.98 | 18.58 | 18.64 | 18.64 | -0.02 (-0.11%) | 22,398,517 |
| 13 Jan 2015 | HKD | 18.78 | 18.96 | 18.54 | 18.66 | 18.66 | -0.12 (-0.64%) | 17,270,607 |
| 12 Jan 2015 | HKD | 19.6 | 19.6 | 18.46 | 18.78 | 18.78 | -0.58 (-3.00%) | 33,903,560 |
| 9 Jan 2015 | HKD | 19.52 | 19.94 | 19.32 | 19.36 | 19.36 | +0.02 (+0.10%) | 29,387,000 |
| 8 Jan 2015 | HKD | 19.84 | 19.9 | 19.3 | 19.34 | 19.34 | -0.3 (-1.53%) | 23,475,819 |
| 7 Jan 2015 | HKD | 19.52 | 20.2 | 19.28 | 19.64 | 19.64 | +0.2 (+1.03%) | 31,786,960 |
| 6 Jan 2015 | HKD | 19.3 | 19.76 | 19.18 | 19.44 | 19.44 | -0.24 (-1.22%) | 26,931,405 |
| 5 Jan 2015 | HKD | 19.94 | 20.4 | 19.66 | 19.68 | 19.68 | -0.57 (-2.81%) | 35,141,259 |
| 2 Jan 2015 | HKD | 19.58 | 20.3 | 19.2 | 20.25 | 20.25 | +0.73 (+3.74%) | 30,630,719 |
| 1 Jan 2015 | HKD | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.0 (0.0%) | 0 |
| 31 Dec 2014 | HKD | 19.26 | 19.7 | 19.18 | 19.52 | 19.52 | +0.28 (+1.46%) | 16,122,466 |
| 30 Dec 2014 | HKD | 19.16 | 19.74 | 19 | 19.24 | 19.24 | +0.14 (+0.73%) | 32,766,900 |
| 29 Dec 2014 | HKD | 20 | 20.45 | 19.02 | 19.1 | 19.1 | +0.88 (+4.83%) | 39,991,880 |
| 26 Dec 2014 | HKD | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.0 (0.0%) | 0 |
| 25 Dec 2014 | HKD | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.0 (0.0%) | 0 |
| 24 Dec 2014 | HKD | 18.84 | 19 | 18.14 | 18.22 | 18.22 | -0.52 (-2.77%) | 16,034,077 |
| 23 Dec 2014 | HKD | 18.36 | 19.1 | 18.22 | 18.74 | 18.74 | +0.5 (+2.74%) | 30,157,038 |
| 22 Dec 2014 | HKD | 17.96 | 19.16 | 17.6 | 18.24 | 18.24 | -0.36 (-1.94%) | 78,784,459 |
| 19 Dec 2014 | HKD | 18.9 | 19.22 | 17.96 | 18.6 | 18.6 | +0.18 (+0.98%) | 46,106,839 |
| 18 Dec 2014 | HKD | 20.2 | 20.35 | 18.34 | 18.42 | 18.42 | -1.4 (-7.06%) | 48,758,681 |
| 17 Dec 2014 | HKD | 20.1 | 20.7 | 18.7 | 19.82 | 19.82 | -0.33 (-1.64%) | 90,926,984 |
| 16 Dec 2014 | HKD | 18.9 | 20.8 | 18.6 | 20.15 | 20.15 | +1.21 (+6.39%) | 77,102,475 |
| 15 Dec 2014 | HKD | 18.32 | 19.1 | 18.2 | 18.94 | 18.94 | +0.26 (+1.39%) | 25,924,435 |
| 12 Dec 2014 | HKD | 18.4 | 19.8 | 18.4 | 18.68 | 18.68 | +0.36 (+1.97%) | 50,539,310 |
