| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2014 | HKD | 18.1 | 18.2 | 18 | 18 | 28.8 | -0.1 (-0.55%) | 58,000 |
| 26 Nov 2014 | HKD | 17.8 | 18.2 | 17.8 | 18.1 | 28.96 | +0.3 (+1.69%) | 68,000 |
| 25 Nov 2014 | HKD | 17.88 | 18 | 16.98 | 17.8 | 28.48 | -0.04 (-0.22%) | 1,770,000 |
| 24 Nov 2014 | HKD | 18 | 18 | 16.98 | 17.84 | 28.544 | -0.12 (-0.67%) | 746,000 |
| 21 Nov 2014 | HKD | 18.2 | 19.4 | 16.58 | 17.96 | 28.736 | -0.04 (-0.22%) | 1,834,000 |
| 20 Nov 2014 | HKD | 18.5 | 18.8 | 18 | 18 | 28.8 | -0.52 (-2.81%) | 64,000 |
| 19 Nov 2014 | HKD | 19.2 | 19.38 | 18 | 18.52 | 29.632 | -0.68 (-3.54%) | 372,000 |
| 18 Nov 2014 | HKD | 18.48 | 19.6 | 18.36 | 19.2 | 30.72 | +0.7 (+3.78%) | 320,000 |
| 17 Nov 2014 | HKD | 17.7 | 18.9 | 17.68 | 18.5 | 29.6 | +0.8 (+4.52%) | 302,000 |
| 14 Nov 2014 | HKD | 18 | 18 | 17.7 | 17.7 | 28.32 | -0.3 (-1.67%) | 62,000 |
| 13 Nov 2014 | HKD | 18.3 | 18.3 | 18 | 18 | 28.8 | -0.3 (-1.64%) | 60,000 |
| 12 Nov 2014 | HKD | 17.08 | 18.8 | 17 | 18.3 | 29.28 | +0.7 (+3.98%) | 380,000 |
| 11 Nov 2014 | HKD | 17.84 | 17.84 | 17.6 | 17.6 | 28.16 | -0.26 (-1.46%) | 334,000 |
| 10 Nov 2014 | HKD | 17.8 | 17.88 | 17.8 | 17.86 | 28.576 | +0.08 (+0.45%) | 350,000 |
| 7 Nov 2014 | HKD | 18 | 18 | 17.6 | 17.78 | 28.448 | -0.1 (-0.56%) | 64,000 |
| 6 Nov 2014 | HKD | 17.6 | 18 | 17.6 | 17.88 | 28.608 | -0.12 (-0.67%) | 62,000 |
| 5 Nov 2014 | HKD | 18.08 | 18.1 | 17.8 | 18 | 28.8 | -0.06 (-0.33%) | 60,000 |
| 4 Nov 2014 | HKD | 18 | 18.08 | 18 | 18.06 | 28.896 | +0.06 (+0.33%) | 68,000 |
| 3 Nov 2014 | HKD | 17.88 | 18 | 17 | 18 | 28.8 | +0.12 (+0.67%) | 104,000 |
| 31 Oct 2014 | HKD | 17.88 | 17.88 | 17.88 | 17.88 | 28.608 | +0.38 (+2.17%) | 80,000 |
| 30 Oct 2014 | HKD | 17.3 | 17.78 | 17.02 | 17.5 | 28 | 0.0 (0.0%) | 94,000 |
| 29 Oct 2014 | HKD | 18.1 | 18.1 | 17.5 | 17.5 | 28 | -0.56 (-3.10%) | 186,000 |
| 28 Oct 2014 | HKD | 18.2 | 18.2 | 18 | 18.06 | 28.896 | -0.14 (-0.77%) | 64,000 |
| 27 Oct 2014 | HKD | 18.16 | 19.2 | 18 | 18.2 | 29.12 | +0.04 (+0.22%) | 64,000 |
| 24 Oct 2014 | HKD | 18.34 | 18.34 | 18 | 18.16 | 29.056 | -0.22 (-1.20%) | 68,000 |
| 23 Oct 2014 | HKD | 18.44 | 18.44 | 18.38 | 18.38 | 29.408 | -0.1 (-0.54%) | 738,000 |
| 22 Oct 2014 | HKD | 18.5 | 18.5 | 18.48 | 18.48 | 29.568 | -0.24 (-1.28%) | 4,000 |
| 21 Oct 2014 | HKD | 18.72 | 18.72 | 18.7 | 18.72 | 29.952 | -0.06 (-0.32%) | 326,000 |
| 20 Oct 2014 | HKD | 19 | 19 | 18.78 | 18.78 | 30.048 | -0.7 (-3.59%) | 8,000 |
| 17 Oct 2014 | HKD | 19 | 20 | 18.62 | 19.48 | 31.168 | +0.48 (+2.53%) | 726,000 |
