| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2014 | HKD | 80.1236 | 80.5268 | 79.49 | 79.6052 | 79.6052 | -0.518 (-0.65%) | 2,243,228 |
| 12 Sep 2014 | HKD | 80.8148 | 80.8724 | 79.778 | 80.1236 | 80.1236 | -0.288 (-0.36%) | 1,983,231 |
| 11 Sep 2014 | HKD | 80.93 | 80.9876 | 80.1236 | 80.4116 | 80.4116 | +0.576 (+0.72%) | 2,853,369 |
| 10 Sep 2014 | HKD | 80.8724 | 81.1028 | 79.7204 | 79.8356 | 79.8356 | -1.554 (-1.91%) | 3,716,260 |
| 9 Sep 2014 | HKD | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | -0.001 (0.0%) | 0 |
| 8 Sep 2014 | HKD | 82.3125 | 82.3125 | 81.2757 | 81.3909 | 81.3909 | -0.23 (-0.28%) | 2,815,488 |
| 5 Sep 2014 | HKD | 82.0821 | 82.3701 | 81.5061 | 81.6213 | 81.6213 | -0.979 (-1.19%) | 5,037,789 |
| 4 Sep 2014 | HKD | 83.0613 | 83.1189 | 81.7941 | 82.6005 | 82.6005 | -1.152 (-1.38%) | 5,000,720 |
| 3 Sep 2014 | HKD | 81.4485 | 83.9829 | 81.3333 | 83.7525 | 83.7525 | +2.304 (+2.83%) | 6,817,105 |
| 2 Sep 2014 | HKD | 81.7365 | 82.1973 | 81.218 | 81.4485 | 81.4485 | -0.115 (-0.14%) | 1,732,831 |
| 1 Sep 2014 | HKD | 80.8724 | 82.1397 | 80.7572 | 81.5637 | 81.5637 | +0.173 (+0.21%) | 2,351,461 |
| 29 Aug 2014 | HKD | 81.8517 | 82.6005 | 81.0452 | 81.3909 | 81.3909 | -1.21 (-1.46%) | 5,828,205 |
| 28 Aug 2014 | HKD | 83.9253 | 84.3861 | 82.3701 | 82.6005 | 82.6005 | -1.555 (-1.85%) | 3,471,077 |
| 27 Aug 2014 | HKD | 85.0197 | 85.4806 | 83.6373 | 84.1557 | 84.1557 | -0.864 (-1.02%) | 2,400,237 |
| 26 Aug 2014 | HKD | 85.2502 | 85.3078 | 84.4437 | 85.0197 | 85.0197 | -0.231 (-0.27%) | 2,389,669 |
| 25 Aug 2014 | HKD | 83.8101 | 85.5382 | 83.8101 | 85.2502 | 85.2502 | +1.152 (+1.37%) | 2,423,442 |
| 22 Aug 2014 | HKD | 85.711 | 85.711 | 83.8101 | 84.0981 | 84.0981 | -0.518 (-0.61%) | 3,166,699 |
| 21 Aug 2014 | HKD | 84.8469 | 85.711 | 84.3861 | 84.6165 | 84.6165 | -0.403 (-0.47%) | 3,779,568 |
| 20 Aug 2014 | HKD | 84.3861 | 86.0566 | 84.0981 | 85.0197 | 85.0197 | +0.576 (+0.68%) | 4,531,848 |
| 19 Aug 2014 | HKD | 83.8101 | 84.5589 | 82.9461 | 84.4437 | 84.4437 | +1.498 (+1.81%) | 2,648,210 |
| 18 Aug 2014 | HKD | 82.7733 | 83.1765 | 81.9669 | 82.9461 | 82.9461 | -0.288 (-0.35%) | 2,600,449 |
| 15 Aug 2014 | HKD | 83.9829 | 84.0405 | 82.9461 | 83.2341 | 83.2341 | +0.173 (+0.21%) | 2,162,853 |
| 14 Aug 2014 | HKD | 84.0405 | 84.0981 | 82.8309 | 83.0613 | 83.0613 | -0.634 (-0.76%) | 2,416,756 |
| 13 Aug 2014 | HKD | 83.2917 | 83.9253 | 83.1189 | 83.6949 | 83.6949 | 0.0 (0.0%) | 2,154,598 |
| 12 Aug 2014 | HKD | 83.2341 | 83.7525 | 82.3701 | 83.6949 | 83.6949 | +0.922 (+1.11%) | 3,010,911 |
| 11 Aug 2014 | HKD | 81.218 | 83.0613 | 81.1604 | 82.7733 | 82.7733 | +2.189 (+2.72%) | 3,554,552 |
| 8 Aug 2014 | HKD | 81.6213 | 82.4853 | 80.4692 | 80.5844 | 80.5844 | -1.843 (-2.24%) | 5,917,505 |
| 7 Aug 2014 | HKD | 81.8517 | 82.8309 | 81.5061 | 82.4277 | 82.4277 | -0.058 (-0.07%) | 3,325,571 |
| 6 Aug 2014 | HKD | 82.1397 | 82.6581 | 81.9669 | 82.4853 | 82.4853 | +0.115 (+0.14%) | 1,813,872 |
| 5 Aug 2014 | HKD | 83.2341 | 83.2917 | 82.0245 | 82.3701 | 82.3701 | -0.346 (-0.42%) | 3,452,593 |
