| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2014 | HKD | 41.3 | 41.9 | 41.3 | 41.5 | 41.5 | -0.3 (-0.72%) | 23,457,213 |
| 15 Oct 2014 | HKD | 41.5 | 42.35 | 41.4 | 41.8 | 41.8 | +0.45 (+1.09%) | 32,247,953 |
| 14 Oct 2014 | HKD | 41.55 | 42.2 | 41.25 | 41.35 | 41.35 | -0.55 (-1.31%) | 23,618,755 |
| 13 Oct 2014 | HKD | 40.3 | 42.45 | 40.3 | 41.9 | 41.9 | +0.7 (+1.70%) | 26,637,166 |
| 10 Oct 2014 | HKD | 41.5 | 41.55 | 41.05 | 41.2 | 41.2 | -1.15 (-2.72%) | 27,396,718 |
| 9 Oct 2014 | HKD | 41.95 | 42.55 | 41.65 | 42.35 | 42.35 | +1.2 (+2.92%) | 25,312,777 |
| 8 Oct 2014 | HKD | 40.95 | 41.65 | 40.95 | 41.15 | 41.15 | -0.15 (-0.36%) | 15,741,031 |
| 7 Oct 2014 | HKD | 40.55 | 41.45 | 40.55 | 41.3 | 41.3 | +0.35 (+0.85%) | 28,472,263 |
| 6 Oct 2014 | HKD | 40.65 | 41.35 | 40.2 | 40.95 | 40.95 | -0.25 (-0.61%) | 30,616,490 |
| 3 Oct 2014 | HKD | 39.35 | 41.45 | 39.25 | 41.2 | 41.2 | +1.05 (+2.62%) | 53,745,400 |
| 2 Oct 2014 | HKD | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 0.0 (0.0%) | 0 |
| 1 Oct 2014 | HKD | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 0.0 (0.0%) | 0 |
| 30 Sep 2014 | HKD | 39.7 | 40.3 | 39.1 | 40.15 | 40.15 | 0.0 (0.0%) | 47,900,720 |
| 29 Sep 2014 | HKD | 40.5 | 40.8 | 39.8 | 40.15 | 40.15 | -1.05 (-2.55%) | 35,271,102 |
| 26 Sep 2014 | HKD | 40.8 | 41.3 | 40.6 | 41.2 | 41.2 | +0.2 (+0.49%) | 21,536,172 |
| 25 Sep 2014 | HKD | 41.8 | 42.05 | 40.9 | 41 | 41 | -0.6 (-1.44%) | 28,081,701 |
| 24 Sep 2014 | HKD | 41.7 | 42.35 | 41.45 | 41.6 | 41.6 | +0.05 (+0.12%) | 20,781,053 |
| 23 Sep 2014 | HKD | 41.65 | 42.3 | 41.4 | 41.55 | 41.55 | -0.05 (-0.12%) | 17,745,644 |
| 22 Sep 2014 | HKD | 42.05 | 42.25 | 41.55 | 41.6 | 41.6 | -1.15 (-2.69%) | 19,758,503 |
| 19 Sep 2014 | HKD | 41.5 | 43 | 41.1 | 42.75 | 42.75 | +1 (+2.40%) | 32,473,904 |
| 18 Sep 2014 | HKD | 41.9 | 42.15 | 41.15 | 41.75 | 41.75 | -0.35 (-0.83%) | 24,508,037 |
| 17 Sep 2014 | HKD | 42.15 | 42.4 | 41.9 | 42.1 | 42.1 | -0.05 (-0.12%) | 22,001,090 |
| 16 Sep 2014 | HKD | 42 | 42.8 | 41.85 | 42.15 | 42.15 | -0.1 (-0.24%) | 11,451,761 |
| 15 Sep 2014 | HKD | 42.5 | 42.95 | 42.15 | 42.25 | 42.25 | -0.5 (-1.17%) | 11,681,388 |
| 12 Sep 2014 | HKD | 42.6 | 42.85 | 42.3 | 42.75 | 42.75 | -0.2 (-0.47%) | 11,465,356 |
| 11 Sep 2014 | HKD | 42.75 | 43.15 | 42.55 | 42.95 | 42.95 | +0.35 (+0.82%) | 12,699,584 |
| 10 Sep 2014 | HKD | 42.5 | 42.8 | 42.3 | 42.6 | 42.6 | -0.35 (-0.81%) | 15,373,393 |
| 9 Sep 2014 | HKD | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 0.0 (0.0%) | 0 |
| 8 Sep 2014 | HKD | 43.2 | 43.2 | 42.5 | 42.95 | 42.95 | -0.35 (-0.81%) | 16,523,019 |
| 5 Sep 2014 | HKD | 43.3 | 43.6 | 43.15 | 43.3 | 43.3 | -0.15 (-0.35%) | 13,157,194 |
