| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2014 | HKD | 0.144 | 0.151 | 0.143 | 0.147 | 2.94 | +0.005 (+3.52%) | 19,271,696 |
| 27 Nov 2014 | HKD | 0.141 | 0.144 | 0.141 | 0.142 | 2.84 | +0.001 (+0.71%) | 7,673,600 |
| 26 Nov 2014 | HKD | 0.139 | 0.143 | 0.138 | 0.141 | 2.82 | 0.0 (0.0%) | 12,912,920 |
| 25 Nov 2014 | HKD | 0.14 | 0.142 | 0.14 | 0.141 | 2.82 | -0.001 (-0.70%) | 9,374,080 |
| 24 Nov 2014 | HKD | 0.147 | 0.147 | 0.14 | 0.142 | 2.84 | 0.0 (0.0%) | 19,320,000 |
| 21 Nov 2014 | HKD | 0.159 | 0.16 | 0.134 | 0.142 | 2.84 | -0.016 (-10.13%) | 105,850,004 |
| 20 Nov 2014 | HKD | 0.156 | 0.161 | 0.156 | 0.158 | 3.16 | +0.002 (+1.28%) | 24,939,524 |
| 19 Nov 2014 | HKD | 0.16 | 0.162 | 0.155 | 0.156 | 3.12 | -0.005 (-3.11%) | 37,747,120 |
| 18 Nov 2014 | HKD | 0.164 | 0.164 | 0.159 | 0.161 | 3.22 | -0.002 (-1.23%) | 44,524,280 |
| 17 Nov 2014 | HKD | 0.164 | 0.165 | 0.159 | 0.163 | 3.26 | 0.0 (0.0%) | 39,722,400 |
| 14 Nov 2014 | HKD | 0.165 | 0.168 | 0.161 | 0.163 | 3.26 | 0.0 (0.0%) | 47,990,000 |
| 13 Nov 2014 | HKD | 0.171 | 0.171 | 0.162 | 0.163 | 3.26 | -0.01 (-5.78%) | 53,230,000 |
| 12 Nov 2014 | HKD | 0.172 | 0.174 | 0.172 | 0.173 | 3.46 | +0.001 (+0.58%) | 17,110,000 |
| 11 Nov 2014 | HKD | 0.175 | 0.175 | 0.172 | 0.172 | 3.44 | -0.003 (-1.71%) | 17,900,080 |
| 10 Nov 2014 | HKD | 0.174 | 0.175 | 0.171 | 0.175 | 3.5 | +0.002 (+1.16%) | 6,052,040 |
| 7 Nov 2014 | HKD | 0.175 | 0.175 | 0.171 | 0.173 | 3.46 | 0.0 (0.0%) | 2,890,000 |
| 6 Nov 2014 | HKD | 0.177 | 0.177 | 0.172 | 0.173 | 3.46 | -0.001 (-0.57%) | 6,214,560 |
| 5 Nov 2014 | HKD | 0.173 | 0.176 | 0.172 | 0.174 | 3.48 | +0.001 (+0.58%) | 11,684,000 |
| 4 Nov 2014 | HKD | 0.171 | 0.175 | 0.169 | 0.173 | 3.46 | +0.002 (+1.17%) | 53,180,240 |
| 3 Nov 2014 | HKD | 0.179 | 0.179 | 0.167 | 0.171 | 3.42 | -0.007 (-3.93%) | 58,850,000 |
| 31 Oct 2014 | HKD | 0.182 | 0.182 | 0.177 | 0.178 | 3.56 | -0.004 (-2.20%) | 38,850,000 |
| 30 Oct 2014 | HKD | 0.182 | 0.183 | 0.179 | 0.182 | 3.64 | +0.001 (+0.55%) | 19,895,824 |
| 29 Oct 2014 | HKD | 0.183 | 0.185 | 0.179 | 0.181 | 3.62 | -0.001 (-0.55%) | 27,450,000 |
| 28 Oct 2014 | HKD | 0.183 | 0.183 | 0.18 | 0.182 | 3.64 | 0.0 (0.0%) | 23,440,000 |
| 27 Oct 2014 | HKD | 0.192 | 0.194 | 0.18 | 0.182 | 3.64 | -0.009 (-4.71%) | 32,761,920 |
| 24 Oct 2014 | HKD | 0.19 | 0.194 | 0.187 | 0.191 | 3.82 | +0.003 (+1.60%) | 17,048,400 |
| 23 Oct 2014 | HKD | 0.188 | 0.191 | 0.185 | 0.188 | 3.76 | -0.001 (-0.53%) | 36,269,600 |
| 22 Oct 2014 | HKD | 0.184 | 0.19 | 0.184 | 0.189 | 3.78 | +0.004 (+2.16%) | 18,131,200 |
| 21 Oct 2014 | HKD | 0.186 | 0.189 | 0.181 | 0.185 | 3.7 | -0.006 (-3.14%) | 123,535,720 |
| 20 Oct 2014 | HKD | 0.197 | 0.203 | 0.19 | 0.191 | 3.82 | -0.004 (-2.05%) | 115,970,504 |
