| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2014 | HKD | 18.7 | 18.8 | 18.3 | 18.56 | 15.4667 | -0.14 (-0.75%) | 2,800,514 |
| 27 Nov 2014 | HKD | 18.78 | 18.8 | 18.52 | 18.7 | 15.5833 | -0.06 (-0.32%) | 4,204,696 |
| 26 Nov 2014 | HKD | 18.6 | 18.82 | 18.3 | 18.76 | 15.6333 | +0.1 (+0.54%) | 4,410,999 |
| 25 Nov 2014 | HKD | 18.58 | 18.88 | 18.5 | 18.66 | 15.55 | +0.12 (+0.65%) | 7,316,079 |
| 24 Nov 2014 | HKD | 18.5 | 18.58 | 18.36 | 18.54 | 15.45 | +0.3 (+1.64%) | 6,307,137 |
| 21 Nov 2014 | HKD | 18.04 | 18.4 | 18.04 | 18.24 | 15.2 | +0.2 (+1.11%) | 1,505,870 |
| 20 Nov 2014 | HKD | 18.34 | 18.34 | 17.9 | 18.04 | 15.0333 | -0.44 (-2.38%) | 2,885,821 |
| 19 Nov 2014 | HKD | 18.18 | 18.48 | 17.94 | 18.48 | 15.4 | +0.6 (+3.36%) | 4,660,933 |
| 18 Nov 2014 | HKD | 18.28 | 18.28 | 17.7 | 17.88 | 14.9 | -0.06 (-0.33%) | 6,879,846 |
| 17 Nov 2014 | HKD | 18.5 | 18.54 | 17.64 | 17.94 | 14.95 | -0.46 (-2.50%) | 7,616,307 |
| 14 Nov 2014 | HKD | 18.4 | 18.42 | 18.06 | 18.4 | 15.3333 | +0.02 (+0.11%) | 4,245,793 |
| 13 Nov 2014 | HKD | 18.4 | 18.44 | 18.28 | 18.38 | 15.3167 | +0.12 (+0.66%) | 4,954,429 |
| 12 Nov 2014 | HKD | 17.86 | 18.46 | 17.86 | 18.26 | 15.2167 | -0.08 (-0.44%) | 4,032,778 |
| 11 Nov 2014 | HKD | 18.78 | 18.8 | 18.2 | 18.34 | 15.2833 | -0.42 (-2.24%) | 3,841,114 |
| 10 Nov 2014 | HKD | 18.2 | 18.86 | 18.2 | 18.76 | 15.6333 | +0.62 (+3.42%) | 4,333,699 |
| 7 Nov 2014 | HKD | 18.56 | 18.58 | 18.08 | 18.14 | 15.1167 | -0.42 (-2.26%) | 3,459,280 |
| 6 Nov 2014 | HKD | 18.6 | 18.8 | 18.44 | 18.56 | 15.4667 | -0.06 (-0.32%) | 3,260,223 |
| 5 Nov 2014 | HKD | 18.36 | 18.86 | 18.3 | 18.62 | 15.5167 | +0.42 (+2.31%) | 5,267,710 |
| 4 Nov 2014 | HKD | 18.52 | 18.66 | 18.1 | 18.2 | 15.1667 | -0.32 (-1.73%) | 4,023,095 |
| 3 Nov 2014 | HKD | 18.8 | 18.88 | 18.42 | 18.52 | 15.4333 | -0.28 (-1.49%) | 2,363,300 |
| 31 Oct 2014 | HKD | 18.5 | 18.84 | 18.42 | 18.8 | 15.6667 | +0.46 (+2.51%) | 9,601,334 |
| 30 Oct 2014 | HKD | 18.34 | 18.4 | 18.1 | 18.34 | 15.2833 | -0.02 (-0.11%) | 4,427,491 |
| 29 Oct 2014 | HKD | 18.2 | 18.42 | 18.18 | 18.36 | 15.3 | +0.3 (+1.66%) | 8,157,888 |
| 28 Oct 2014 | HKD | 17.8 | 18.22 | 17.8 | 18.06 | 15.05 | +0.04 (+0.22%) | 6,163,566 |
| 27 Oct 2014 | HKD | 17.9 | 18.1 | 17.68 | 18.02 | 15.0167 | +0.1 (+0.56%) | 6,613,053 |
| 24 Oct 2014 | HKD | 17.48 | 17.96 | 17.48 | 17.92 | 14.9333 | +0.6 (+3.46%) | 9,805,860 |
| 23 Oct 2014 | HKD | 17.36 | 17.36 | 17.16 | 17.32 | 14.4333 | -0.06 (-0.35%) | 1,811,137 |
| 22 Oct 2014 | HKD | 17.16 | 17.4 | 17.1 | 17.38 | 14.4833 | +0.3 (+1.76%) | 2,581,801 |
| 21 Oct 2014 | HKD | 17.3 | 17.5 | 16.9 | 17.08 | 14.2333 | -0.26 (-1.50%) | 5,001,056 |
| 20 Oct 2014 | HKD | 17.1 | 17.46 | 17.02 | 17.34 | 14.45 | +0.44 (+2.60%) | 3,731,140 |
