| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2015 | HKD | 18 | 18.2 | 17.84 | 18.02 | 15.0167 | +0.06 (+0.33%) | 6,094,180 |
| 8 Jan 2015 | HKD | 17.5 | 18.2 | 17.34 | 17.96 | 14.9667 | +0.32 (+1.81%) | 6,404,839 |
| 7 Jan 2015 | HKD | 17.8 | 17.9 | 17.56 | 17.64 | 14.7 | -0.18 (-1.01%) | 4,465,953 |
| 6 Jan 2015 | HKD | 17.46 | 17.92 | 17.26 | 17.82 | 14.85 | +0.3 (+1.71%) | 6,187,946 |
| 5 Jan 2015 | HKD | 16.86 | 17.56 | 16.8 | 17.52 | 14.6 | +0.66 (+3.91%) | 7,415,184 |
| 2 Jan 2015 | HKD | 16.82 | 16.9 | 16.52 | 16.86 | 14.05 | +0.02 (+0.12%) | 2,815,860 |
| 1 Jan 2015 | HKD | 16.84 | 16.84 | 16.84 | 16.84 | 14.0333 | 0.0 (0.0%) | 0 |
| 31 Dec 2014 | HKD | 16.48 | 16.98 | 16.4 | 16.84 | 14.0333 | +0.34 (+2.06%) | 2,763,266 |
| 30 Dec 2014 | HKD | 16.84 | 17.02 | 16.12 | 16.5 | 13.75 | -0.34 (-2.02%) | 9,044,602 |
| 29 Dec 2014 | HKD | 17.2 | 17.3 | 16.8 | 16.84 | 14.0333 | -0.08 (-0.47%) | 3,684,040 |
| 26 Dec 2014 | HKD | 16.92 | 16.92 | 16.92 | 16.92 | 14.1 | 0.0 (0.0%) | 0 |
| 25 Dec 2014 | HKD | 16.92 | 16.92 | 16.92 | 16.92 | 14.1 | 0.0 (0.0%) | 0 |
| 24 Dec 2014 | HKD | 16.98 | 17 | 16.9 | 16.92 | 14.1 | -0.18 (-1.05%) | 2,583,185 |
| 23 Dec 2014 | HKD | 16.84 | 17.12 | 16.84 | 17.1 | 14.25 | -0.1 (-0.58%) | 4,324,202 |
| 22 Dec 2014 | HKD | 17.4 | 17.42 | 17.1 | 17.2 | 14.3333 | -0.02 (-0.12%) | 3,139,613 |
| 19 Dec 2014 | HKD | 17.2 | 17.56 | 17.06 | 17.22 | 14.35 | +0.14 (+0.82%) | 4,956,935 |
| 18 Dec 2014 | HKD | 17.44 | 18 | 16.94 | 17.08 | 14.2333 | -0.34 (-1.95%) | 6,603,250 |
| 17 Dec 2014 | HKD | 16.8 | 18.2 | 16.8 | 17.42 | 14.5167 | +0.4 (+2.35%) | 11,402,838 |
| 16 Dec 2014 | HKD | 17.7 | 17.78 | 16.84 | 17.02 | 14.1833 | -0.84 (-4.70%) | 9,825,103 |
| 15 Dec 2014 | HKD | 17.86 | 18.3 | 17.8 | 17.86 | 14.8833 | -0.56 (-3.04%) | 4,156,227 |
| 12 Dec 2014 | HKD | 17.84 | 18.62 | 17.84 | 18.42 | 15.35 | +0.5 (+2.79%) | 6,475,761 |
| 11 Dec 2014 | HKD | 18.44 | 18.44 | 17.8 | 17.92 | 14.9333 | -0.5 (-2.71%) | 5,374,559 |
| 10 Dec 2014 | HKD | 18.14 | 18.66 | 18.1 | 18.42 | 15.35 | +0.08 (+0.44%) | 4,975,861 |
| 9 Dec 2014 | HKD | 18.5 | 18.74 | 18.16 | 18.34 | 15.2833 | -0.14 (-0.76%) | 6,988,026 |
| 8 Dec 2014 | HKD | 18.14 | 18.6 | 18.14 | 18.48 | 15.4 | +0.36 (+1.99%) | 4,127,870 |
| 5 Dec 2014 | HKD | 18.3 | 18.36 | 18.06 | 18.12 | 15.1 | -0.08 (-0.44%) | 4,455,697 |
| 4 Dec 2014 | HKD | 18.36 | 18.36 | 18.04 | 18.2 | 15.1667 | 0.0 (0.0%) | 5,287,424 |
| 3 Dec 2014 | HKD | 18.1 | 18.54 | 18.08 | 18.2 | 15.1667 | -0.02 (-0.11%) | 4,337,002 |
| 2 Dec 2014 | HKD | 18.38 | 18.86 | 18.04 | 18.22 | 15.1833 | -0.16 (-0.87%) | 7,111,639 |
| 1 Dec 2014 | HKD | 18.6 | 18.62 | 18.26 | 18.38 | 15.3167 | -0.18 (-0.97%) | 4,372,190 |
