| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2014 | HKD | 34.0767 | 34.1755 | 33.8791 | 34.1261 | 34.1261 | -0.444 (-1.29%) | 44,500 |
| 15 Dec 2014 | HKD | 35.015 | 35.015 | 34.373 | 34.5705 | 34.5705 | -0.988 (-2.78%) | 30,600 |
| 12 Dec 2014 | HKD | 35.4101 | 35.5583 | 35.0644 | 35.5583 | 35.5583 | -1.482 (-4.00%) | 78,300 |
| 11 Dec 2014 | HKD | 37.0399 | 37.2374 | 37.0399 | 37.0399 | 37.0399 | -0.049 (-0.13%) | 11,900 |
| 10 Dec 2014 | HKD | 37.0893 | 37.0893 | 37.0893 | 37.0893 | 37.0893 | 0.0 (0.0%) | 0 |
| 9 Dec 2014 | HKD | 37.7807 | 37.9288 | 36.9411 | 37.0893 | 37.0893 | -0.741 (-1.96%) | 25,400 |
| 8 Dec 2014 | HKD | 38.1758 | 38.1758 | 37.5337 | 37.8301 | 37.8301 | -0.543 (-1.42%) | 25,500 |
| 5 Dec 2014 | HKD | 38.4227 | 38.4227 | 38.0276 | 38.3733 | 38.3733 | -0.049 (-0.13%) | 7,400 |
| 4 Dec 2014 | HKD | 38.4721 | 38.719 | 38.2745 | 38.4227 | 38.4227 | +0.346 (+0.91%) | 77,500 |
| 3 Dec 2014 | HKD | 38.0276 | 38.2745 | 37.9288 | 38.077 | 38.077 | +0.148 (+0.39%) | 105,300 |
| 2 Dec 2014 | HKD | 37.2374 | 38.2745 | 37.2374 | 37.9288 | 37.9288 | +0.79 (+2.13%) | 204,200 |
| 1 Dec 2014 | HKD | 38.3733 | 38.3733 | 37.1386 | 37.1386 | 37.1386 | -2.025 (-5.17%) | 85,800 |
| 28 Nov 2014 | HKD | 39.1635 | 39.3116 | 39.1141 | 39.1635 | 39.1635 | -0.642 (-1.61%) | 4,400 |
| 27 Nov 2014 | HKD | 39.7067 | 39.8549 | 39.5092 | 39.8055 | 39.8055 | -0.247 (-0.62%) | 17,000 |
| 26 Nov 2014 | HKD | 40.0031 | 40.0524 | 39.5092 | 40.0524 | 40.0524 | +0.049 (+0.12%) | 10,000 |
| 25 Nov 2014 | HKD | 39.9537 | 40.0031 | 39.9537 | 40.0031 | 40.0031 | -0.296 (-0.74%) | 300 |
| 24 Nov 2014 | HKD | 39.0153 | 40.2994 | 39.0153 | 40.2994 | 40.2994 | +1.284 (+3.29%) | 25,400 |
| 21 Nov 2014 | HKD | 39.0153 | 39.0153 | 38.9166 | 39.0153 | 39.0153 | -0.198 (-0.50%) | 1,200 |
| 20 Nov 2014 | HKD | 39.2129 | 39.361 | 39.2129 | 39.2129 | 39.2129 | -0.395 (-1.00%) | 40,500 |
| 19 Nov 2014 | HKD | 39.608 | 39.608 | 39.608 | 39.608 | 39.608 | 0.0 (0.0%) | 0 |
| 18 Nov 2014 | HKD | 39.4598 | 39.6574 | 39.1141 | 39.608 | 39.608 | +0.445 (+1.13%) | 4,700 |
| 17 Nov 2014 | HKD | 39.2129 | 39.2623 | 39.1141 | 39.1635 | 39.1635 | -0.148 (-0.38%) | 3,400 |
| 14 Nov 2014 | HKD | 39.7067 | 39.7067 | 39.1635 | 39.3116 | 39.3116 | -0.543 (-1.36%) | 8,500 |
| 13 Nov 2014 | HKD | 39.7561 | 39.9043 | 39.7561 | 39.8549 | 39.8549 | +0.148 (+0.37%) | 1,100 |
| 12 Nov 2014 | HKD | 39.6574 | 39.7067 | 39.4598 | 39.7067 | 39.7067 | +0.296 (+0.75%) | 24,000 |
| 11 Nov 2014 | HKD | 39.4104 | 39.7067 | 39.4104 | 39.4104 | 39.4104 | 0.0 (0.0%) | 8,900 |
| 10 Nov 2014 | HKD | 39.361 | 39.4104 | 39.3116 | 39.4104 | 39.4104 | +0.593 (+1.53%) | 8,200 |
| 7 Nov 2014 | HKD | 38.5215 | 38.8178 | 38.5215 | 38.8178 | 38.8178 | +0.346 (+0.90%) | 1,200 |
| 6 Nov 2014 | HKD | 38.2251 | 38.4721 | 38.0276 | 38.4721 | 38.4721 | 0.0 (0.0%) | 4,100 |
| 5 Nov 2014 | HKD | 38.3239 | 38.5215 | 38.2251 | 38.4721 | 38.4721 | -0.741 (-1.89%) | 29,200 |
