| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2014 | HKD | 1.64 | 1.69 | 1.63 | 1.63 | 16.3 | -0.03 (-1.81%) | 335,200 |
| 23 Jul 2014 | HKD | 1.65 | 1.7 | 1.65 | 1.66 | 16.6 | -0.01 (-0.60%) | 421,900 |
| 22 Jul 2014 | HKD | 1.64 | 1.71 | 1.64 | 1.67 | 16.7 | +0.03 (+1.83%) | 998,600 |
| 21 Jul 2014 | HKD | 1.63 | 1.67 | 1.6 | 1.64 | 16.4 | +0.01 (+0.61%) | 673,800 |
| 18 Jul 2014 | HKD | 1.63 | 1.66 | 1.61 | 1.63 | 16.3 | -0.01 (-0.61%) | 750,100 |
| 17 Jul 2014 | HKD | 1.64 | 1.7 | 1.63 | 1.64 | 16.4 | +0.02 (+1.23%) | 891,600 |
| 16 Jul 2014 | HKD | 1.68 | 1.69 | 1.61 | 1.62 | 16.2 | -0.06 (-3.57%) | 1,038,160 |
| 15 Jul 2014 | HKD | 1.73 | 1.73 | 1.65 | 1.68 | 16.8 | -0.03 (-1.75%) | 703,500 |
| 14 Jul 2014 | HKD | 1.62 | 1.74 | 1.62 | 1.71 | 17.1 | +0.09 (+5.56%) | 1,380,800 |
| 11 Jul 2014 | HKD | 1.64 | 1.64 | 1.54 | 1.62 | 16.2 | -0.01 (-0.61%) | 1,750,400 |
| 10 Jul 2014 | HKD | 1.7 | 1.72 | 1.62 | 1.63 | 16.3 | -0.07 (-4.12%) | 1,689,200 |
| 9 Jul 2014 | HKD | 1.79 | 1.8 | 1.69 | 1.7 | 17 | -0.12 (-6.59%) | 1,887,100 |
| 8 Jul 2014 | HKD | 1.9 | 1.9 | 1.78 | 1.82 | 18.2 | -0.07 (-3.70%) | 1,642,908 |
| 7 Jul 2014 | HKD | 1.93 | 1.93 | 1.87 | 1.89 | 18.9 | -0.01 (-0.53%) | 455,100 |
| 4 Jul 2014 | HKD | 1.89 | 1.92 | 1.86 | 1.9 | 19 | +0.03 (+1.60%) | 1,031,400 |
| 3 Jul 2014 | HKD | 1.95 | 1.95 | 1.86 | 1.87 | 18.7 | -0.08 (-4.10%) | 1,400,630 |
| 2 Jul 2014 | HKD | 2.03 | 2.05 | 1.89 | 1.95 | 19.5 | -0.04 (-2.01%) | 1,666,100 |
| 1 Jul 2014 | HKD | 1.99 | 1.99 | 1.99 | 1.99 | 19.9 | 0.0 (0.0%) | 0 |
| 30 Jun 2014 | HKD | 1.86 | 2.02 | 1.85 | 1.99 | 19.9 | +0.11 (+5.85%) | 2,665,944 |
| 27 Jun 2014 | HKD | 1.83 | 1.95 | 1.77 | 1.88 | 18.8 | +0.08 (+4.44%) | 3,217,700 |
| 26 Jun 2014 | HKD | 2.01 | 2.1 | 1.79 | 1.8 | 18 | -0.23 (-11.33%) | 5,095,900 |
| 25 Jun 2014 | HKD | 2.26 | 2.52 | 1.98 | 2.03 | 20.3 | -0.97 (-32.33%) | 7,877,681 |
| 24 Jun 2014 | HKD | 3 | 3 | 3 | 3 | 30 | 0.0 (0.0%) | 0 |
| 23 Jun 2014 | HKD | 3 | 3 | 3 | 3 | 30 | 0.0 (0.0%) | 0 |
| 20 Jun 2014 | HKD | 3 | 3 | 3 | 3 | 30 | 0.0 (0.0%) | 0 |
| 19 Jun 2014 | HKD | 3 | 3 | 3 | 3 | 30 | 0.0 (0.0%) | 0 |
| 18 Jun 2014 | HKD | 3 | 3 | 3 | 3 | 30 | 0.0 (0.0%) | 0 |
| 17 Jun 2014 | HKD | 3 | 3 | 3 | 3 | 30 | 0.0 (0.0%) | 0 |
| 16 Jun 2014 | HKD | 3 | 3 | 3 | 3 | 30 | 0.0 (0.0%) | 0 |
| 13 Jun 2014 | HKD | 3 | 3 | 3 | 3 | 30 | 0.0 (0.0%) | 0 |
