| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2015 | HKD | 22 | 22 | 20.65 | 21.05 | 21.05 | +0.1 (+0.48%) | 6,822,700 |
| 21 Jan 2015 | HKD | 20.3 | 20.95 | 20.25 | 20.95 | 20.95 | +0.55 (+2.70%) | 6,648,732 |
| 20 Jan 2015 | HKD | 20.4 | 20.45 | 20.05 | 20.4 | 20.4 | -0.15 (-0.73%) | 4,277,380 |
| 19 Jan 2015 | HKD | 20.15 | 20.85 | 20.15 | 20.55 | 20.55 | +0.2 (+0.98%) | 5,484,939 |
| 16 Jan 2015 | HKD | 20.35 | 20.55 | 20.05 | 20.35 | 20.35 | +0.2 (+0.99%) | 3,797,935 |
| 15 Jan 2015 | HKD | 20.15 | 20.25 | 19.86 | 20.15 | 20.15 | +0.29 (+1.46%) | 6,216,173 |
| 14 Jan 2015 | HKD | 19.9 | 20.3 | 19.84 | 19.86 | 19.86 | -0.14 (-0.70%) | 9,059,568 |
| 13 Jan 2015 | HKD | 20.15 | 20.4 | 19.96 | 20 | 20 | -0.05 (-0.25%) | 5,436,295 |
| 12 Jan 2015 | HKD | 20.2 | 20.3 | 19.88 | 20.05 | 20.05 | +0.17 (+0.86%) | 3,872,000 |
| 9 Jan 2015 | HKD | 19.98 | 20.2 | 19.82 | 19.88 | 19.88 | -0.1 (-0.50%) | 7,929,360 |
| 8 Jan 2015 | HKD | 19.7 | 20.1 | 19.46 | 19.98 | 19.98 | +0.48 (+2.46%) | 9,789,448 |
| 7 Jan 2015 | HKD | 19.5 | 19.78 | 19.44 | 19.5 | 19.5 | -0.04 (-0.20%) | 4,298,175 |
| 6 Jan 2015 | HKD | 19.2 | 19.66 | 19.12 | 19.54 | 19.54 | -0.06 (-0.31%) | 7,509,039 |
| 5 Jan 2015 | HKD | 19.86 | 19.94 | 19.44 | 19.6 | 19.6 | -0.32 (-1.61%) | 7,872,836 |
| 2 Jan 2015 | HKD | 19.92 | 20 | 19.54 | 19.92 | 19.92 | -0.08 (-0.40%) | 2,246,694 |
| 1 Jan 2015 | HKD | 20 | 20 | 20 | 20 | 20 | 0.0 (0.0%) | 0 |
| 31 Dec 2014 | HKD | 19.76 | 20.25 | 19.64 | 20 | 20 | +0.34 (+1.73%) | 4,112,912 |
| 30 Dec 2014 | HKD | 19.7 | 19.94 | 19.42 | 19.66 | 19.66 | -0.3 (-1.50%) | 6,331,771 |
| 29 Dec 2014 | HKD | 19.9 | 20.1 | 19.8 | 19.96 | 19.96 | +0.1 (+0.50%) | 8,286,040 |
| 26 Dec 2014 | HKD | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.0 (0.0%) | 0 |
| 25 Dec 2014 | HKD | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.0 (0.0%) | 0 |
| 24 Dec 2014 | HKD | 19.9 | 20.15 | 19.72 | 19.86 | 19.86 | -0.34 (-1.68%) | 4,178,545 |
| 23 Dec 2014 | HKD | 20.3 | 20.8 | 20.1 | 20.2 | 20.2 | -0.2 (-0.98%) | 5,522,880 |
| 22 Dec 2014 | HKD | 20.15 | 21 | 20.1 | 20.4 | 20.4 | +0.25 (+1.24%) | 11,168,000 |
| 19 Dec 2014 | HKD | 19.92 | 20.3 | 19.74 | 20.15 | 20.15 | +0.41 (+2.08%) | 9,343,861 |
| 18 Dec 2014 | HKD | 19.56 | 19.78 | 19.38 | 19.74 | 19.74 | +0.32 (+1.65%) | 5,210,662 |
| 17 Dec 2014 | HKD | 19.3 | 19.68 | 19.16 | 19.42 | 19.42 | -0.06 (-0.31%) | 4,863,817 |
| 16 Dec 2014 | HKD | 20.05 | 20.05 | 19.26 | 19.48 | 19.48 | -0.57 (-2.84%) | 4,994,230 |
| 15 Dec 2014 | HKD | 19.98 | 20.3 | 19.74 | 20.05 | 20.05 | -0.3 (-1.47%) | 2,152,961 |
| 12 Dec 2014 | HKD | 20.3 | 20.45 | 19.8 | 20.35 | 20.35 | +0.1 (+0.49%) | 6,071,513 |
