| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2014 | HKD | 19.2 | 20.25 | 18.2 | 18.32 | 18.32 | -1.68 (-8.40%) | 76,779,476 |
| 10 Dec 2014 | HKD | 19.6 | 20.6 | 18.76 | 20 | 20 | +0.4 (+2.04%) | 93,268,997 |
| 9 Dec 2014 | HKD | 20.7 | 23.2 | 18.88 | 19.6 | 19.6 | -2.65 (-11.91%) | 199,123,889 |
| 8 Dec 2014 | HKD | 19.5 | 22.95 | 18.8 | 22.25 | 22.25 | +3.07 (+16.01%) | 140,910,049 |
| 5 Dec 2014 | HKD | 19.4 | 20.75 | 18.42 | 19.18 | 19.18 | +2.12 (+12.43%) | 197,268,700 |
| 4 Dec 2014 | HKD | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | +0.04 (+0.24%) | 340,400 |
| 3 Dec 2014 | HKD | 17.4 | 18.1 | 16.7 | 17.02 | 17.02 | -0.22 (-1.28%) | 62,027,405 |
| 2 Dec 2014 | HKD | 16.3 | 17.64 | 15.94 | 17.24 | 17.24 | +1.06 (+6.55%) | 39,426,551 |
| 1 Dec 2014 | HKD | 16.48 | 17.24 | 16 | 16.18 | 16.18 | -0.32 (-1.94%) | 31,226,630 |
| 28 Nov 2014 | HKD | 16.5 | 16.7 | 16.24 | 16.5 | 16.5 | +0.28 (+1.73%) | 26,425,989 |
| 27 Nov 2014 | HKD | 16.42 | 16.56 | 15.96 | 16.22 | 16.22 | +0.06 (+0.37%) | 29,206,120 |
| 26 Nov 2014 | HKD | 15.82 | 16.76 | 15.76 | 16.16 | 16.16 | +0.3 (+1.89%) | 40,817,744 |
| 25 Nov 2014 | HKD | 15.76 | 16.26 | 15.54 | 15.86 | 15.86 | -0.06 (-0.38%) | 38,190,368 |
| 24 Nov 2014 | HKD | 15.1 | 16.16 | 14.94 | 15.92 | 15.92 | +1.6 (+11.17%) | 79,403,124 |
| 21 Nov 2014 | HKD | 13.62 | 14.56 | 13.26 | 14.32 | 14.32 | +0.74 (+5.45%) | 44,880,012 |
| 20 Nov 2014 | HKD | 13.44 | 13.74 | 13.2 | 13.58 | 13.58 | +0.32 (+2.41%) | 12,933,964 |
| 19 Nov 2014 | HKD | 13.2 | 13.44 | 13.18 | 13.26 | 13.26 | +0.06 (+0.45%) | 9,782,364 |
| 18 Nov 2014 | HKD | 13.52 | 13.68 | 13.1 | 13.2 | 13.2 | -0.32 (-2.37%) | 18,802,700 |
| 17 Nov 2014 | HKD | 14.7 | 14.7 | 13.46 | 13.52 | 13.52 | -0.88 (-6.11%) | 38,538,627 |
| 14 Nov 2014 | HKD | 14.6 | 14.7 | 14.1 | 14.4 | 14.4 | -0.22 (-1.50%) | 38,635,844 |
| 13 Nov 2014 | HKD | 15.2 | 15.2 | 14.56 | 14.62 | 14.62 | -0.26 (-1.75%) | 28,852,402 |
| 12 Nov 2014 | HKD | 14.2 | 15.08 | 14.2 | 14.88 | 14.88 | +0.64 (+4.49%) | 38,241,960 |
| 11 Nov 2014 | HKD | 14.12 | 14.9 | 14.12 | 14.24 | 14.24 | +0.32 (+2.30%) | 50,340,442 |
| 10 Nov 2014 | HKD | 14.42 | 14.48 | 13.64 | 13.92 | 13.92 | +0.34 (+2.50%) | 26,699,712 |
| 7 Nov 2014 | HKD | 13.24 | 14.14 | 13.22 | 13.58 | 13.58 | +0.32 (+2.41%) | 36,357,295 |
| 6 Nov 2014 | HKD | 13.2 | 13.4 | 13.18 | 13.26 | 13.26 | +0.02 (+0.15%) | 8,475,051 |
| 5 Nov 2014 | HKD | 13.24 | 13.36 | 12.96 | 13.24 | 13.24 | 0.0 (0.0%) | 11,056,344 |
| 4 Nov 2014 | HKD | 13.2 | 13.4 | 13.18 | 13.24 | 13.24 | 0.0 (0.0%) | 13,063,104 |
| 3 Nov 2014 | HKD | 13.48 | 13.5 | 13.14 | 13.24 | 13.24 | -0.06 (-0.45%) | 11,083,171 |
| 31 Oct 2014 | HKD | 12.96 | 13.38 | 12.88 | 13.3 | 13.3 | +0.42 (+3.26%) | 27,063,486 |
