| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | HKD | 6.13 | 6.19 | 6 | 6.16 | 6.16 | +0.09 (+1.48%) | 16,302,090 |
| 9 Dec 2014 | HKD | 6.04 | 6.24 | 5.99 | 6.07 | 6.07 | +0.08 (+1.34%) | 29,240,311 |
| 8 Dec 2014 | HKD | 5.85 | 6.05 | 5.8 | 5.99 | 5.99 | +0.24 (+4.17%) | 15,708,360 |
| 5 Dec 2014 | HKD | 5.9 | 5.94 | 5.73 | 5.75 | 5.75 | -0.12 (-2.04%) | 14,760,950 |
| 4 Dec 2014 | HKD | 5.75 | 5.9 | 5.62 | 5.87 | 5.87 | +0.16 (+2.80%) | 23,398,400 |
| 3 Dec 2014 | HKD | 6.09 | 6.09 | 5.68 | 5.71 | 5.71 | -0.22 (-3.71%) | 22,259,000 |
| 2 Dec 2014 | HKD | 5.85 | 5.97 | 5.71 | 5.93 | 5.93 | -0.05 (-0.84%) | 21,910,660 |
| 1 Dec 2014 | HKD | 6 | 6.15 | 5.91 | 5.98 | 5.98 | +0.03 (+0.50%) | 24,844,000 |
| 28 Nov 2014 | HKD | 6 | 6 | 5.81 | 5.95 | 5.95 | +0.36 (+6.44%) | 40,203,781 |
| 27 Nov 2014 | HKD | 5.68 | 5.73 | 5.53 | 5.59 | 5.59 | -0.05 (-0.89%) | 13,580,000 |
| 26 Nov 2014 | HKD | 5.5 | 5.66 | 5.42 | 5.64 | 5.64 | +0.22 (+4.06%) | 15,819,800 |
| 25 Nov 2014 | HKD | 5.48 | 5.5 | 5.36 | 5.42 | 5.42 | -0.08 (-1.45%) | 7,872,615 |
| 24 Nov 2014 | HKD | 5.4 | 5.54 | 5.34 | 5.5 | 5.5 | +0.27 (+5.16%) | 16,674,000 |
| 21 Nov 2014 | HKD | 5.26 | 5.28 | 5.21 | 5.23 | 5.23 | -0.03 (-0.57%) | 8,029,174 |
| 20 Nov 2014 | HKD | 5.3 | 5.35 | 5.25 | 5.26 | 5.26 | -0.04 (-0.75%) | 5,841,725 |
| 19 Nov 2014 | HKD | 5.26 | 5.38 | 5.18 | 5.3 | 5.3 | +0.06 (+1.15%) | 4,368,941 |
| 18 Nov 2014 | HKD | 5.28 | 5.34 | 5.2 | 5.24 | 5.24 | -0.04 (-0.76%) | 6,887,642 |
| 17 Nov 2014 | HKD | 5.53 | 5.55 | 5.27 | 5.28 | 5.28 | -0.19 (-3.47%) | 9,260,000 |
| 14 Nov 2014 | HKD | 5.5 | 5.65 | 5.41 | 5.47 | 5.47 | -0.06 (-1.08%) | 17,251,199 |
| 13 Nov 2014 | HKD | 5.5 | 5.53 | 5.39 | 5.53 | 5.53 | +0.09 (+1.65%) | 16,282,200 |
| 12 Nov 2014 | HKD | 5.34 | 5.5 | 5.34 | 5.44 | 5.44 | +0.1 (+1.87%) | 11,102,540 |
| 11 Nov 2014 | HKD | 5.52 | 5.6 | 5.32 | 5.34 | 5.34 | -0.16 (-2.91%) | 14,866,900 |
| 10 Nov 2014 | HKD | 5.38 | 5.57 | 5.34 | 5.5 | 5.5 | +0.17 (+3.19%) | 21,614,520 |
| 7 Nov 2014 | HKD | 5.26 | 5.48 | 5.26 | 5.33 | 5.33 | +0.07 (+1.33%) | 21,456,000 |
| 6 Nov 2014 | HKD | 5.3 | 5.31 | 5.18 | 5.26 | 5.26 | -0.04 (-0.75%) | 9,656,998 |
| 5 Nov 2014 | HKD | 5.17 | 5.32 | 5.17 | 5.3 | 5.3 | +0.13 (+2.51%) | 21,856,000 |
| 4 Nov 2014 | HKD | 5.06 | 5.2 | 5.05 | 5.17 | 5.17 | +0.11 (+2.17%) | 18,248,369 |
| 3 Nov 2014 | HKD | 5 | 5.14 | 4.94 | 5.06 | 5.06 | +0.04 (+0.80%) | 13,866,000 |
| 31 Oct 2014 | HKD | 5.05 | 5.07 | 4.96 | 5.02 | 5.02 | 0.0 (0.0%) | 12,235,700 |
| 30 Oct 2014 | HKD | 4.89 | 5.03 | 4.86 | 5.02 | 5.02 | +0.13 (+2.66%) | 13,310,500 |
