| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2014 | HKD | 82.3701 | 83.2341 | 81.9669 | 82.7157 | 82.7157 | 0.0 (0.0%) | 4,820,766 |
| 1 Aug 2014 | HKD | 85.8262 | 86.1142 | 81.9669 | 82.7157 | 82.7157 | -4.09 (-4.71%) | 14,984,850 |
| 31 Jul 2014 | HKD | 86.3446 | 87.2086 | 85.9414 | 86.8054 | 86.8054 | +0.173 (+0.20%) | 5,328,729 |
| 30 Jul 2014 | HKD | 85.3654 | 87.5542 | 85.1349 | 86.6326 | 86.6326 | +1.901 (+2.24%) | 7,401,049 |
| 29 Jul 2014 | HKD | 82.3701 | 84.7893 | 82.0821 | 84.7317 | 84.7317 | +2.362 (+2.87%) | 3,619,193 |
| 28 Jul 2014 | HKD | 82.3701 | 82.6581 | 81.7365 | 82.3701 | 82.3701 | +0.23 (+0.28%) | 3,011,795 |
| 25 Jul 2014 | HKD | 80.5268 | 82.2549 | 80.5268 | 82.1397 | 82.1397 | +1.325 (+1.64%) | 4,563,723 |
| 24 Jul 2014 | HKD | 81.218 | 81.2757 | 80.354 | 80.8148 | 80.8148 | 0.0 (0.0%) | 3,313,497 |
| 23 Jul 2014 | HKD | 80.2388 | 80.93 | 80.1812 | 80.8148 | 80.8148 | +0.403 (+0.50%) | 4,664,414 |
| 22 Jul 2014 | HKD | 79.1444 | 80.5268 | 79.1444 | 80.4116 | 80.4116 | +1.267 (+1.60%) | 4,005,518 |
| 21 Jul 2014 | HKD | 80.2388 | 80.2388 | 79.0868 | 79.1444 | 79.1444 | -0.691 (-0.87%) | 2,744,625 |
| 18 Jul 2014 | HKD | 79.3748 | 80.1236 | 79.202 | 79.8356 | 79.8356 | -0.346 (-0.43%) | 2,434,282 |
| 17 Jul 2014 | HKD | 81.218 | 81.218 | 79.8356 | 80.1812 | 80.1812 | -0.173 (-0.22%) | 1,902,800 |
| 16 Jul 2014 | HKD | 80.5844 | 80.8148 | 80.066 | 80.354 | 80.354 | +0.23 (+0.29%) | 2,042,099 |
| 15 Jul 2014 | HKD | 80.93 | 81.3333 | 79.8932 | 80.1236 | 80.1236 | -0.518 (-0.64%) | 2,333,265 |
| 14 Jul 2014 | HKD | 81.8517 | 81.8517 | 80.354 | 80.642 | 80.642 | -0.634 (-0.78%) | 2,278,597 |
| 11 Jul 2014 | HKD | 81.8517 | 82.0821 | 80.642 | 81.2757 | 81.2757 | -0.518 (-0.63%) | 3,303,434 |
| 10 Jul 2014 | HKD | 80.93 | 82.0245 | 80.2964 | 81.7941 | 81.7941 | +1.613 (+2.01%) | 4,052,115 |
| 9 Jul 2014 | HKD | 81.1604 | 81.2757 | 79.6628 | 80.1812 | 80.1812 | -1.786 (-2.18%) | 3,286,871 |
| 8 Jul 2014 | HKD | 81.9093 | 82.3125 | 81.3909 | 81.9669 | 81.9669 | +0.23 (+0.28%) | 1,691,157 |
| 7 Jul 2014 | HKD | 81.2757 | 81.9669 | 80.9876 | 81.7365 | 81.7365 | +0.461 (+0.57%) | 1,295,058 |
| 4 Jul 2014 | HKD | 81.9093 | 81.9093 | 81.1028 | 81.2757 | 81.2757 | -0.634 (-0.77%) | 1,322,173 |
| 3 Jul 2014 | HKD | 82.3701 | 82.3701 | 81.1604 | 81.9093 | 81.9093 | -0.058 (-0.07%) | 2,888,869 |
| 2 Jul 2014 | HKD | 81.5637 | 82.0821 | 80.9876 | 81.9669 | 81.9669 | +2.767 (+3.49%) | 5,057,645 |
| 1 Jul 2014 | HKD | 79.2 | 79.2 | 79.2 | 79.2 | 79.2 | -0.002 (0.0%) | 0 |
| 30 Jun 2014 | HKD | 79.5476 | 80.2964 | 78.3956 | 79.202 | 79.202 | -0.288 (-0.36%) | 2,991,109 |
| 27 Jun 2014 | HKD | 78.6836 | 79.7204 | 78.5684 | 79.49 | 79.49 | +0.518 (+0.66%) | 2,673,106 |
| 26 Jun 2014 | HKD | 78.4532 | 79.202 | 78.1652 | 78.9716 | 78.9716 | +0.806 (+1.03%) | 2,914,261 |
| 25 Jun 2014 | HKD | 77.4164 | 78.2228 | 77.4164 | 78.1652 | 78.1652 | +0.806 (+1.04%) | 1,867,991 |
| 24 Jun 2014 | HKD | 76.8979 | 77.7044 | 76.8979 | 77.3588 | 77.3588 | +0.288 (+0.37%) | 2,742,716 |
