| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2014 | HKD | 20.25 | 20.55 | 20.2 | 20.25 | 20.25 | -0.6 (-2.88%) | 6,823,499 |
| 10 Dec 2014 | HKD | 21.1 | 21.1 | 20.7 | 20.85 | 20.85 | +0.05 (+0.24%) | 6,054,000 |
| 9 Dec 2014 | HKD | 20.95 | 21.25 | 20.7 | 20.8 | 20.8 | 0.0 (0.0%) | 5,591,594 |
| 8 Dec 2014 | HKD | 21 | 21.1 | 20.7 | 20.8 | 20.8 | -0.3 (-1.42%) | 6,790,495 |
| 5 Dec 2014 | HKD | 21.25 | 21.3 | 20.85 | 21.1 | 21.1 | +0.1 (+0.48%) | 8,462,400 |
| 4 Dec 2014 | HKD | 21 | 21.35 | 20.7 | 21 | 21 | +0.35 (+1.69%) | 7,230,726 |
| 3 Dec 2014 | HKD | 21.95 | 22.35 | 20.65 | 20.65 | 20.65 | -1.2 (-5.49%) | 9,498,014 |
| 2 Dec 2014 | HKD | 22.45 | 22.8 | 21.6 | 21.85 | 21.85 | -0.4 (-1.80%) | 10,539,620 |
| 1 Dec 2014 | HKD | 22.6 | 22.75 | 22.1 | 22.25 | 22.25 | -0.35 (-1.55%) | 15,101,250 |
| 28 Nov 2014 | HKD | 22.9 | 22.9 | 22.55 | 22.6 | 22.6 | -0.05 (-0.22%) | 6,426,042 |
| 27 Nov 2014 | HKD | 22.15 | 22.8 | 22.15 | 22.65 | 22.65 | +0.5 (+2.26%) | 6,513,016 |
| 26 Nov 2014 | HKD | 22.2 | 22.35 | 22 | 22.15 | 22.15 | +0.1 (+0.45%) | 8,635,926 |
| 25 Nov 2014 | HKD | 21.9 | 22.2 | 21.75 | 22.05 | 22.05 | +0.5 (+2.32%) | 11,982,730 |
| 24 Nov 2014 | HKD | 21.4 | 21.9 | 21.4 | 21.55 | 21.55 | +1.15 (+5.64%) | 15,676,430 |
| 21 Nov 2014 | HKD | 20.2 | 20.65 | 20.2 | 20.4 | 20.4 | -0.05 (-0.24%) | 14,861,130 |
| 20 Nov 2014 | HKD | 20.65 | 20.7 | 20.2 | 20.45 | 20.45 | -0.25 (-1.21%) | 9,551,530 |
| 19 Nov 2014 | HKD | 20.45 | 20.95 | 20.45 | 20.7 | 20.7 | -0.3 (-1.43%) | 4,500,177 |
| 18 Nov 2014 | HKD | 21.15 | 21.4 | 20.9 | 21 | 21 | -0.05 (-0.24%) | 4,082,200 |
| 17 Nov 2014 | HKD | 21.7 | 21.7 | 21.05 | 21.05 | 21.05 | -0.55 (-2.55%) | 4,120,469 |
| 14 Nov 2014 | HKD | 21.2 | 21.7 | 21.2 | 21.6 | 21.6 | +0.25 (+1.17%) | 1,619,848 |
| 13 Nov 2014 | HKD | 21.15 | 21.55 | 21.1 | 21.35 | 21.35 | -0.05 (-0.23%) | 2,787,774 |
| 12 Nov 2014 | HKD | 21.35 | 21.55 | 21.05 | 21.4 | 21.4 | -0.05 (-0.23%) | 4,012,099 |
| 11 Nov 2014 | HKD | 21.75 | 21.75 | 21.2 | 21.45 | 21.45 | -0.1 (-0.46%) | 2,636,655 |
| 10 Nov 2014 | HKD | 21.9 | 21.9 | 21.4 | 21.55 | 21.55 | +0.65 (+3.11%) | 4,743,548 |
| 7 Nov 2014 | HKD | 21.4 | 21.5 | 20.9 | 20.9 | 20.9 | -0.6 (-2.79%) | 8,041,696 |
| 6 Nov 2014 | HKD | 21.7 | 21.7 | 21.25 | 21.5 | 21.5 | -0.3 (-1.38%) | 4,086,728 |
| 5 Nov 2014 | HKD | 21.9 | 22.4 | 21.55 | 21.8 | 21.8 | -0.3 (-1.36%) | 2,871,000 |
| 4 Nov 2014 | HKD | 21.75 | 22.4 | 21.75 | 22.1 | 22.1 | +0.1 (+0.45%) | 4,188,880 |
| 3 Nov 2014 | HKD | 22.8 | 22.85 | 21.8 | 22 | 22 | -0.55 (-2.44%) | 5,629,518 |
| 31 Oct 2014 | HKD | 23.5 | 23.5 | 22.35 | 22.55 | 22.55 | +0.3 (+1.35%) | 12,871,640 |
