| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2014 | HKD | 1.08 | 1.1 | 1.07 | 1.09 | 10.9 | -0.01 (-0.91%) | 189,812 |
| 15 Oct 2014 | HKD | 1.09 | 1.11 | 1.06 | 1.1 | 11 | 0.0 (0.0%) | 197,600 |
| 14 Oct 2014 | HKD | 1.06 | 1.12 | 1.03 | 1.1 | 11 | +0.02 (+1.85%) | 360,100 |
| 13 Oct 2014 | HKD | 1.07 | 1.09 | 1.05 | 1.08 | 10.8 | -0.01 (-0.92%) | 174,800 |
| 10 Oct 2014 | HKD | 1.11 | 1.12 | 1.08 | 1.09 | 10.9 | -0.04 (-3.54%) | 175,700 |
| 9 Oct 2014 | HKD | 1.16 | 1.16 | 1.11 | 1.13 | 11.3 | -0.02 (-1.74%) | 166,400 |
| 8 Oct 2014 | HKD | 1.15 | 1.16 | 1.13 | 1.15 | 11.5 | -0.02 (-1.71%) | 82,800 |
| 7 Oct 2014 | HKD | 1.19 | 1.2 | 1.15 | 1.17 | 11.7 | -0.01 (-0.85%) | 124,500 |
| 6 Oct 2014 | HKD | 1.06 | 1.21 | 1.06 | 1.18 | 11.8 | +0.11 (+10.28%) | 351,600 |
| 3 Oct 2014 | HKD | 1.1 | 1.1 | 1.05 | 1.07 | 10.7 | -0.02 (-1.83%) | 177,800 |
| 2 Oct 2014 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 10.9 | 0.0 (0.0%) | 0 |
| 1 Oct 2014 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 10.9 | 0.0 (0.0%) | 0 |
| 30 Sep 2014 | HKD | 1.1 | 1.12 | 1.07 | 1.09 | 10.9 | -0.03 (-2.68%) | 190,600 |
| 29 Sep 2014 | HKD | 1.16 | 1.16 | 1.1 | 1.12 | 11.2 | -0.06 (-5.08%) | 323,500 |
| 26 Sep 2014 | HKD | 1.16 | 1.19 | 1.14 | 1.18 | 11.8 | -0.02 (-1.67%) | 262,300 |
| 25 Sep 2014 | HKD | 1.22 | 1.22 | 1.19 | 1.2 | 12 | -0.01 (-0.83%) | 126,844 |
| 24 Sep 2014 | HKD | 1.19 | 1.22 | 1.19 | 1.21 | 12.1 | +0.01 (+0.83%) | 149,600 |
| 23 Sep 2014 | HKD | 1.16 | 1.23 | 1.16 | 1.2 | 12 | +0.02 (+1.69%) | 260,200 |
| 22 Sep 2014 | HKD | 1.16 | 1.2 | 1.16 | 1.18 | 11.8 | 0.0 (0.0%) | 151,100 |
| 19 Sep 2014 | HKD | 1.18 | 1.18 | 1.16 | 1.18 | 11.8 | 0.0 (0.0%) | 267,800 |
| 18 Sep 2014 | HKD | 1.26 | 1.26 | 1.16 | 1.18 | 11.8 | -0.08 (-6.35%) | 1,276,801 |
| 17 Sep 2014 | HKD | 1.3 | 1.3 | 1.25 | 1.26 | 12.6 | -0.04 (-3.08%) | 430,500 |
| 16 Sep 2014 | HKD | 1.35 | 1.35 | 1.29 | 1.3 | 13 | -0.01 (-0.76%) | 211,044 |
| 15 Sep 2014 | HKD | 1.32 | 1.35 | 1.31 | 1.31 | 13.1 | -0.01 (-0.76%) | 163,400 |
| 12 Sep 2014 | HKD | 1.31 | 1.34 | 1.3 | 1.32 | 13.2 | 0.0 (0.0%) | 239,200 |
| 11 Sep 2014 | HKD | 1.31 | 1.33 | 1.31 | 1.32 | 13.2 | 0.0 (0.0%) | 311,400 |
| 10 Sep 2014 | HKD | 1.33 | 1.33 | 1.31 | 1.32 | 13.2 | -0.01 (-0.75%) | 231,484 |
| 9 Sep 2014 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 13.3 | 0.0 (0.0%) | 0 |
| 8 Sep 2014 | HKD | 1.34 | 1.34 | 1.31 | 1.33 | 13.3 | -0.01 (-0.75%) | 95,100 |
| 5 Sep 2014 | HKD | 1.33 | 1.35 | 1.31 | 1.34 | 13.4 | +0.02 (+1.52%) | 362,800 |
