| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2014 | HKD | 17.58 | 18.79 | 17.19 | 18.53 | 18.53 | +0.88 (+4.99%) | 199,343,402 |
| 26 Nov 2014 | HKD | 16.53 | 18.16 | 16.52 | 17.65 | 17.65 | +1.04 (+6.26%) | 203,517,746 |
| 25 Nov 2014 | HKD | 16.38 | 16.79 | 16.33 | 16.61 | 16.61 | +0.27 (+1.65%) | 179,649,545 |
| 24 Nov 2014 | HKD | 15.8 | 16.34 | 15.61 | 16.34 | 16.34 | +1.49 (+10.03%) | 256,030,636 |
| 21 Nov 2014 | HKD | 13.51 | 14.85 | 13.41 | 14.85 | 14.85 | +1.36 (+10.08%) | 143,709,515 |
| 20 Nov 2014 | HKD | 13.15 | 13.54 | 12.99 | 13.49 | 13.49 | +0.38 (+2.90%) | 65,826,562 |
| 19 Nov 2014 | HKD | 13.11 | 13.31 | 13.05 | 13.11 | 13.11 | -0.04 (-0.30%) | 38,462,376 |
| 18 Nov 2014 | HKD | 13.32 | 13.47 | 13.1 | 13.15 | 13.15 | -0.23 (-1.72%) | 59,870,554 |
| 17 Nov 2014 | HKD | 13.8 | 13.9 | 13.3 | 13.38 | 13.38 | -0.21 (-1.55%) | 82,429,974 |
| 14 Nov 2014 | HKD | 13.58 | 13.79 | 13.37 | 13.59 | 13.59 | -0.18 (-1.31%) | 75,400,684 |
| 13 Nov 2014 | HKD | 14 | 14.28 | 13.68 | 13.77 | 13.77 | -0.26 (-1.85%) | 99,736,190 |
| 12 Nov 2014 | HKD | 13.32 | 14.1 | 13.21 | 14.03 | 14.03 | +0.59 (+4.39%) | 91,782,893 |
| 11 Nov 2014 | HKD | 13.64 | 14.25 | 13.07 | 13.44 | 13.44 | -0.01 (-0.07%) | 128,813,984 |
| 10 Nov 2014 | HKD | 13.36 | 13.62 | 12.89 | 13.45 | 13.45 | +0.56 (+4.34%) | 103,301,125 |
| 7 Nov 2014 | HKD | 12.64 | 13.42 | 12.55 | 12.89 | 12.89 | +0.35 (+2.79%) | 107,019,598 |
| 6 Nov 2014 | HKD | 12.67 | 12.69 | 12.33 | 12.54 | 12.54 | -0.14 (-1.10%) | 48,748,621 |
| 5 Nov 2014 | HKD | 12.4 | 12.85 | 12.2 | 12.68 | 12.68 | +0.2 (+1.60%) | 81,786,127 |
| 4 Nov 2014 | HKD | 12.21 | 12.54 | 12.15 | 12.48 | 12.48 | +0.23 (+1.88%) | 55,616,728 |
| 3 Nov 2014 | HKD | 12.39 | 12.65 | 12.2 | 12.25 | 12.25 | -0.04 (-0.33%) | 71,489,525 |
| 31 Oct 2014 | HKD | 12.03 | 12.48 | 11.96 | 12.29 | 12.29 | +0.36 (+3.02%) | 90,639,256 |
| 30 Oct 2014 | HKD | 11.9 | 12.09 | 11.67 | 11.93 | 11.93 | +0.03 (+0.25%) | 57,122,941 |
| 29 Oct 2014 | HKD | 11.58 | 12.07 | 11.5 | 11.9 | 11.9 | +0.38 (+3.30%) | 76,518,894 |
| 28 Oct 2014 | HKD | 11.13 | 11.55 | 11.13 | 11.52 | 11.52 | +0.42 (+3.78%) | 42,865,544 |
| 27 Oct 2014 | HKD | 11.32 | 11.33 | 11.07 | 11.1 | 11.1 | -0.37 (-3.23%) | 34,918,372 |
| 24 Oct 2014 | HKD | 11.57 | 11.65 | 11.43 | 11.47 | 11.47 | -0.06 (-0.52%) | 22,280,183 |
| 23 Oct 2014 | HKD | 11.57 | 11.74 | 11.49 | 11.53 | 11.53 | -0.11 (-0.95%) | 30,309,214 |
| 22 Oct 2014 | HKD | 11.88 | 12.04 | 11.64 | 11.64 | 11.64 | -0.24 (-2.02%) | 37,723,560 |
| 21 Oct 2014 | HKD | 11.81 | 12.18 | 11.7 | 11.88 | 11.88 | +0.05 (+0.42%) | 68,706,669 |
| 20 Oct 2014 | HKD | 11.79 | 11.9 | 11.66 | 11.83 | 11.83 | +0.15 (+1.28%) | 55,907,300 |
| 17 Oct 2014 | HKD | 11.59 | 11.78 | 11.39 | 11.68 | 11.68 | +0.11 (+0.95%) | 47,973,469 |
