| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2015 | HKD | 14.52 | 14.74 | 14.52 | 14.64 | 14.64 | -0.1 (-0.68%) | 294,600 |
| 21 Jan 2015 | HKD | 14.9 | 14.9 | 14.72 | 14.74 | 14.74 | -0.12 (-0.81%) | 257,200 |
| 20 Jan 2015 | HKD | 14.82 | 15 | 14.6 | 14.86 | 14.86 | +0.18 (+1.23%) | 196,000 |
| 19 Jan 2015 | HKD | 15.2 | 15.2 | 14.58 | 14.68 | 14.68 | -0.38 (-2.52%) | 382,800 |
| 16 Jan 2015 | HKD | 15.22 | 15.22 | 15 | 15.06 | 15.06 | -0.08 (-0.53%) | 317,300 |
| 15 Jan 2015 | HKD | 15.2 | 15.26 | 15.04 | 15.14 | 15.14 | +0.1 (+0.66%) | 499,800 |
| 14 Jan 2015 | HKD | 15.2 | 15.26 | 14.92 | 15.04 | 15.04 | +0.04 (+0.27%) | 583,400 |
| 13 Jan 2015 | HKD | 15.14 | 15.14 | 14.96 | 15 | 15 | -0.06 (-0.40%) | 273,500 |
| 12 Jan 2015 | HKD | 15.28 | 15.28 | 14.96 | 15.06 | 15.06 | -0.14 (-0.92%) | 160,400 |
| 9 Jan 2015 | HKD | 15.2 | 15.28 | 15.04 | 15.2 | 15.2 | +0.1 (+0.66%) | 144,600 |
| 8 Jan 2015 | HKD | 15.14 | 15.26 | 15 | 15.1 | 15.1 | -0.12 (-0.79%) | 346,600 |
| 7 Jan 2015 | HKD | 15.58 | 15.88 | 15.2 | 15.22 | 15.22 | -0.32 (-2.06%) | 389,000 |
| 6 Jan 2015 | HKD | 15.94 | 15.98 | 15.54 | 15.54 | 15.54 | -0.4 (-2.51%) | 393,800 |
| 5 Jan 2015 | HKD | 16 | 16.26 | 15.6 | 15.94 | 15.94 | 0.0 (0.0%) | 2,020,000 |
| 2 Jan 2015 | HKD | 15.22 | 16.02 | 15.2 | 15.94 | 15.94 | +0.68 (+4.46%) | 676,200 |
| 1 Jan 2015 | HKD | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.0 (0.0%) | 0 |
| 31 Dec 2014 | HKD | 15.24 | 15.3 | 15.1 | 15.26 | 15.26 | +0.08 (+0.53%) | 238,200 |
| 30 Dec 2014 | HKD | 14.96 | 15.34 | 14.94 | 15.18 | 15.18 | +0.24 (+1.61%) | 750,000 |
| 29 Dec 2014 | HKD | 14.86 | 15.26 | 14.86 | 14.94 | 14.94 | +0.2 (+1.36%) | 283,475 |
| 26 Dec 2014 | HKD | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.0 (0.0%) | 0 |
| 25 Dec 2014 | HKD | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.0 (0.0%) | 0 |
| 24 Dec 2014 | HKD | 14.7 | 14.84 | 14.5 | 14.74 | 14.74 | +0.14 (+0.96%) | 158,400 |
| 23 Dec 2014 | HKD | 14.8 | 14.8 | 14.4 | 14.6 | 14.6 | +0.1 (+0.69%) | 198,600 |
| 22 Dec 2014 | HKD | 14.5 | 14.7 | 14.24 | 14.5 | 14.5 | +0.1 (+0.69%) | 393,200 |
| 19 Dec 2014 | HKD | 14.16 | 14.52 | 14.1 | 14.4 | 14.4 | +0.3 (+2.13%) | 586,600 |
| 18 Dec 2014 | HKD | 14.46 | 14.76 | 14.04 | 14.1 | 14.1 | -0.2 (-1.40%) | 903,200 |
| 17 Dec 2014 | HKD | 14.86 | 14.88 | 14.28 | 14.3 | 14.3 | -0.56 (-3.77%) | 873,400 |
| 16 Dec 2014 | HKD | 15.1 | 15.26 | 14.8 | 14.86 | 14.86 | -0.4 (-2.62%) | 773,400 |
| 15 Dec 2014 | HKD | 15.2 | 15.28 | 14.74 | 15.26 | 15.26 | +0.28 (+1.87%) | 1,204,000 |
| 12 Dec 2014 | HKD | 15.3 | 15.5 | 14.78 | 14.98 | 14.98 | -0.28 (-1.83%) | 957,520 |
