| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2014 | HKD | 77.1859 | 77.1859 | 75.9187 | 76.3795 | 76.3795 | -0.461 (-0.60%) | 2,352,511 |
| 24 Oct 2014 | HKD | 76.7827 | 77.1859 | 76.0915 | 76.8403 | 76.8403 | -0.115 (-0.15%) | 2,105,138 |
| 23 Oct 2014 | HKD | 76.6675 | 77.474 | 76.3795 | 76.9555 | 76.9555 | +0.288 (+0.38%) | 6,053,155 |
| 22 Oct 2014 | HKD | 75.9763 | 77.1283 | 75.7459 | 76.6675 | 76.6675 | +1.786 (+2.38%) | 6,054,220 |
| 21 Oct 2014 | HKD | 75.4003 | 75.7459 | 74.3059 | 74.8819 | 74.8819 | +0.058 (+0.08%) | 4,002,395 |
| 20 Oct 2014 | HKD | 75.6307 | 76.0339 | 74.6515 | 74.8243 | 74.8243 | -0.634 (-0.84%) | 1,873,437 |
| 17 Oct 2014 | HKD | 75.9187 | 76.0339 | 74.8819 | 75.4579 | 75.4579 | +0.979 (+1.31%) | 3,842,193 |
| 16 Oct 2014 | HKD | 74.7667 | 75.3427 | 74.3059 | 74.4787 | 74.4787 | -1.382 (-1.82%) | 3,659,049 |
| 15 Oct 2014 | HKD | 76.4371 | 76.4947 | 75.6307 | 75.8611 | 75.8611 | +0.346 (+0.46%) | 2,022,543 |
| 14 Oct 2014 | HKD | 75.4003 | 76.7251 | 75.1699 | 75.5155 | 75.5155 | +0.115 (+0.15%) | 3,180,794 |
| 13 Oct 2014 | HKD | 76.5523 | 76.5523 | 74.6515 | 75.4003 | 75.4003 | +0.23 (+0.31%) | 3,634,323 |
| 10 Oct 2014 | HKD | 75.5731 | 76.0339 | 74.9395 | 75.1699 | 75.1699 | -1.094 (-1.44%) | 2,046,794 |
| 9 Oct 2014 | HKD | 76.3219 | 76.5523 | 75.6307 | 76.2643 | 76.2643 | +0.979 (+1.30%) | 2,178,351 |
| 8 Oct 2014 | HKD | 76.0339 | 76.2067 | 75.1699 | 75.2851 | 75.2851 | -0.979 (-1.28%) | 2,694,772 |
| 7 Oct 2014 | HKD | 76.2067 | 76.6099 | 76.0339 | 76.2643 | 76.2643 | +0.806 (+1.07%) | 4,302,030 |
| 6 Oct 2014 | HKD | 74.4787 | 75.8035 | 74.0755 | 75.4579 | 75.4579 | +1.67 (+2.26%) | 5,734,813 |
| 3 Oct 2014 | HKD | 72.5778 | 74.0755 | 72.0018 | 73.7875 | 73.7875 | +0.117 (+0.16%) | 8,077,640 |
| 2 Oct 2014 | HKD | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | 0.0 (0.0%) | 0 |
| 1 Oct 2014 | HKD | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | -0.002 (0.0%) | 0 |
| 30 Sep 2014 | HKD | 73.7299 | 74.0179 | 72.0018 | 73.6723 | 73.6723 | -1.037 (-1.39%) | 8,583,777 |
| 29 Sep 2014 | HKD | 76.7827 | 76.7827 | 74.6515 | 74.7091 | 74.7091 | -2.88 (-3.71%) | 6,832,945 |
| 26 Sep 2014 | HKD | 77.3588 | 78.05 | 77.2435 | 77.5892 | 77.5892 | -0.518 (-0.66%) | 2,045,919 |
| 25 Sep 2014 | HKD | 78.7988 | 78.8564 | 77.8196 | 78.1076 | 78.1076 | +0.23 (+0.30%) | 2,441,829 |
| 24 Sep 2014 | HKD | 77.7044 | 78.2228 | 77.474 | 77.8772 | 77.8772 | +0.288 (+0.37%) | 2,346,856 |
| 23 Sep 2014 | HKD | 77.8772 | 77.9348 | 76.7251 | 77.5892 | 77.5892 | -0.288 (-0.37%) | 3,155,404 |
| 22 Sep 2014 | HKD | 78.5108 | 78.8564 | 77.762 | 77.8772 | 77.8772 | -0.979 (-1.24%) | 2,625,091 |
| 19 Sep 2014 | HKD | 78.338 | 79.202 | 77.762 | 78.8564 | 78.8564 | +0.634 (+0.81%) | 4,056,227 |
| 18 Sep 2014 | HKD | 79.5476 | 79.5476 | 78.1076 | 78.2228 | 78.2228 | -0.922 (-1.16%) | 2,815,656 |
| 17 Sep 2014 | HKD | 80.5268 | 80.5268 | 79.0868 | 79.1444 | 79.1444 | -0.173 (-0.22%) | 3,062,243 |
| 16 Sep 2014 | HKD | 79.6052 | 80.5844 | 79.202 | 79.3172 | 79.3172 | -0.288 (-0.36%) | 1,907,931 |
