| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2014 | HKD | 78.338 | 79.49 | 77.0131 | 77.0707 | 77.0707 | -1.383 (-1.76%) | 4,195,327 |
| 20 Jun 2014 | HKD | 79.4324 | 79.4324 | 78.338 | 78.4532 | 78.4532 | -1.037 (-1.30%) | 2,615,259 |
| 19 Jun 2014 | HKD | 77.762 | 79.49 | 77.762 | 79.49 | 79.49 | +2.016 (+2.60%) | 4,555,653 |
| 18 Jun 2014 | HKD | 77.1859 | 77.8772 | 77.0707 | 77.474 | 77.474 | +0.231 (+0.30%) | 2,166,698 |
| 17 Jun 2014 | HKD | 77.6468 | 77.6468 | 76.9555 | 77.2435 | 77.2435 | -0.461 (-0.59%) | 2,634,758 |
| 16 Jun 2014 | HKD | 78.05 | 78.3956 | 77.5316 | 77.7044 | 77.7044 | -0.749 (-0.95%) | 2,485,165 |
| 13 Jun 2014 | HKD | 77.7044 | 78.626 | 77.5892 | 78.4532 | 78.4532 | +0.864 (+1.11%) | 2,182,983 |
| 12 Jun 2014 | HKD | 77.8772 | 77.9924 | 77.3012 | 77.5892 | 77.5892 | -0.922 (-1.17%) | 2,421,882 |
| 11 Jun 2014 | HKD | 78.914 | 78.914 | 78.1652 | 78.5108 | 78.5108 | -0.058 (-0.07%) | 2,463,987 |
| 10 Jun 2014 | HKD | 78.914 | 79.1444 | 78.1076 | 78.5684 | 78.5684 | -0.23 (-0.29%) | 3,004,270 |
| 9 Jun 2014 | HKD | 79.202 | 79.202 | 78.6836 | 78.7988 | 78.7988 | +0.806 (+1.03%) | 1,786,935 |
| 6 Jun 2014 | HKD | 79.6628 | 80.0084 | 77.9348 | 77.9924 | 77.9924 | -1.613 (-2.03%) | 4,637,970 |
| 5 Jun 2014 | HKD | 79.8356 | 80.2388 | 79.3748 | 79.6052 | 79.6052 | -0.749 (-0.93%) | 1,877,085 |
| 4 Jun 2014 | HKD | 79.8356 | 80.6996 | 79.3172 | 80.354 | 80.354 | -0.115 (-0.14%) | 3,308,204 |
| 3 Jun 2014 | HKD | 81.218 | 81.5061 | 80.4116 | 80.4692 | 80.4692 | +0.689 (+0.86%) | 3,849,773 |
| 2 Jun 2014 | HKD | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | +0.002 (+0.0%) | 0 |
| 30 May 2014 | HKD | 79.202 | 80.642 | 78.9716 | 79.778 | 79.778 | +0.864 (+1.09%) | 7,253,406 |
| 29 May 2014 | HKD | 77.5316 | 79.202 | 77.474 | 78.914 | 78.914 | +1.671 (+2.16%) | 6,129,506 |
| 28 May 2014 | HKD | 77.5316 | 77.5892 | 75.9187 | 77.2435 | 77.2435 | +0.058 (+0.07%) | 3,704,571 |
| 27 May 2014 | HKD | 77.5892 | 77.5892 | 76.8403 | 77.1859 | 77.1859 | +0.058 (+0.07%) | 1,870,550 |
| 26 May 2014 | HKD | 77.1859 | 77.4164 | 76.9555 | 77.1283 | 77.1283 | +0.23 (+0.30%) | 2,221,876 |
| 23 May 2014 | HKD | 77.7044 | 77.762 | 76.8403 | 76.8979 | 76.8979 | -0.634 (-0.82%) | 4,136,150 |
| 22 May 2014 | HKD | 77.9348 | 78.2228 | 77.2435 | 77.5316 | 77.5316 | -0.403 (-0.52%) | 4,836,281 |
| 21 May 2014 | HKD | 76.1491 | 78.2804 | 76.1491 | 77.9348 | 77.9348 | -0.173 (-0.22%) | 4,467,652 |
| 20 May 2014 | HKD | 77.1283 | 78.2804 | 77.1283 | 78.1076 | 78.1076 | +0.864 (+1.12%) | 2,834,630 |
| 19 May 2014 | HKD | 77.1859 | 77.3588 | 76.7827 | 77.2435 | 77.2435 | -0.288 (-0.37%) | 1,725,306 |
| 16 May 2014 | HKD | 77.1859 | 77.6468 | 76.6099 | 77.5316 | 77.5316 | +0.346 (+0.45%) | 1,922,872 |
| 15 May 2014 | HKD | 77.1859 | 77.6468 | 76.8403 | 77.1859 | 77.1859 | +0.403 (+0.53%) | 2,468,867 |
| 14 May 2014 | HKD | 77.3012 | 77.5316 | 76.0915 | 76.7827 | 76.7827 | +0.173 (+0.23%) | 3,863,338 |
| 13 May 2014 | HKD | 76.6099 | 76.7251 | 75.2851 | 76.6099 | 76.6099 | +1.152 (+1.53%) | 5,172,798 |
