| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2014 | HKD | 15.36 | 15.36 | 15 | 15.26 | 15.26 | -0.44 (-2.80%) | 791,000 |
| 10 Dec 2014 | HKD | 15.5 | 16.1 | 15.42 | 15.7 | 15.7 | +0.2 (+1.29%) | 1,787,400 |
| 9 Dec 2014 | HKD | 16.3 | 16.3 | 15.48 | 15.5 | 15.5 | -0.92 (-5.60%) | 1,336,810 |
| 8 Dec 2014 | HKD | 17.06 | 17.06 | 16.42 | 16.42 | 16.42 | -0.46 (-2.73%) | 829,600 |
| 5 Dec 2014 | HKD | 17.04 | 17.3 | 16.7 | 16.88 | 16.88 | -0.3 (-1.75%) | 955,855 |
| 4 Dec 2014 | HKD | 16.88 | 17.34 | 16.88 | 17.18 | 17.18 | +0.28 (+1.66%) | 901,800 |
| 3 Dec 2014 | HKD | 17.32 | 17.32 | 16.88 | 16.9 | 16.9 | -0.42 (-2.42%) | 912,800 |
| 2 Dec 2014 | HKD | 17.66 | 17.66 | 17.28 | 17.32 | 17.32 | -0.18 (-1.03%) | 555,800 |
| 1 Dec 2014 | HKD | 17.2 | 17.7 | 17.1 | 17.5 | 17.5 | +0.26 (+1.51%) | 712,200 |
| 28 Nov 2014 | HKD | 17.72 | 17.72 | 16.98 | 17.24 | 17.24 | -0.36 (-2.05%) | 1,388,017 |
| 27 Nov 2014 | HKD | 18 | 18.06 | 17.58 | 17.6 | 17.6 | -0.2 (-1.12%) | 744,867 |
| 26 Nov 2014 | HKD | 18.18 | 18.2 | 17.76 | 17.8 | 17.8 | -0.22 (-1.22%) | 1,009,000 |
| 25 Nov 2014 | HKD | 17.76 | 18.16 | 17.76 | 18.02 | 18.02 | +0.3 (+1.69%) | 581,400 |
| 24 Nov 2014 | HKD | 18.1 | 18.1 | 17.7 | 17.72 | 17.72 | -0.24 (-1.34%) | 664,200 |
| 21 Nov 2014 | HKD | 17.96 | 18.18 | 17.74 | 17.96 | 17.96 | +0.1 (+0.56%) | 367,800 |
| 20 Nov 2014 | HKD | 18.1 | 18.12 | 17.7 | 17.86 | 17.86 | -0.14 (-0.78%) | 490,120 |
| 19 Nov 2014 | HKD | 17.92 | 18.44 | 17.62 | 18 | 18 | +0.16 (+0.90%) | 863,400 |
| 18 Nov 2014 | HKD | 18.4 | 18.42 | 17.64 | 17.84 | 17.84 | -0.4 (-2.19%) | 1,142,060 |
| 17 Nov 2014 | HKD | 18.96 | 19 | 18.18 | 18.24 | 18.24 | -0.7 (-3.70%) | 1,751,450 |
| 14 Nov 2014 | HKD | 19.34 | 19.4 | 18.74 | 18.94 | 18.94 | -0.42 (-2.17%) | 1,083,300 |
| 13 Nov 2014 | HKD | 19.3 | 19.46 | 19.2 | 19.36 | 19.36 | +0.1 (+0.52%) | 721,040 |
| 12 Nov 2014 | HKD | 19.3 | 19.32 | 19 | 19.26 | 19.26 | +0.26 (+1.37%) | 640,400 |
| 11 Nov 2014 | HKD | 19 | 19.2 | 18.84 | 19 | 19 | +0.08 (+0.42%) | 916,800 |
| 10 Nov 2014 | HKD | 20.15 | 20.3 | 18.86 | 18.92 | 18.92 | -1.18 (-5.87%) | 3,788,400 |
| 7 Nov 2014 | HKD | 20.35 | 20.45 | 19.82 | 20.1 | 20.1 | -0.35 (-1.71%) | 2,550,447 |
| 6 Nov 2014 | HKD | 20.7 | 20.8 | 20.3 | 20.45 | 20.45 | -0.05 (-0.24%) | 1,340,600 |
| 5 Nov 2014 | HKD | 20.65 | 20.8 | 20.4 | 20.5 | 20.5 | -0.3 (-1.44%) | 1,628,180 |
| 4 Nov 2014 | HKD | 21.3 | 21.3 | 20.7 | 20.8 | 20.8 | -0.4 (-1.89%) | 1,129,816 |
| 3 Nov 2014 | HKD | 21.8 | 21.95 | 20.85 | 21.2 | 21.2 | -0.6 (-2.75%) | 1,188,800 |
| 31 Oct 2014 | HKD | 20.75 | 21.85 | 20.65 | 21.8 | 21.8 | +1.1 (+5.31%) | 2,112,200 |
