| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2014 | HKD | 43.7 | 43.85 | 42.8 | 43.45 | 43.45 | -0.55 (-1.25%) | 27,887,824 |
| 3 Sep 2014 | HKD | 43.05 | 44 | 42.7 | 44 | 44 | +1.25 (+2.92%) | 22,422,874 |
| 2 Sep 2014 | HKD | 43 | 43.2 | 42.35 | 42.75 | 42.75 | -0.3 (-0.70%) | 16,447,945 |
| 1 Sep 2014 | HKD | 42 | 43.55 | 42 | 43.05 | 43.05 | +0.75 (+1.77%) | 19,577,292 |
| 29 Aug 2014 | HKD | 42.95 | 42.95 | 42.1 | 42.3 | 42.3 | -0.25 (-0.59%) | 17,175,491 |
| 28 Aug 2014 | HKD | 43.2 | 43.25 | 42.45 | 42.55 | 42.55 | -0.35 (-0.82%) | 18,422,736 |
| 27 Aug 2014 | HKD | 43.15 | 43.2 | 42.85 | 42.9 | 42.9 | -0.5 (-1.15%) | 18,535,305 |
| 26 Aug 2014 | HKD | 43.5 | 43.75 | 43.3 | 43.4 | 43.4 | -0.4 (-0.91%) | 14,070,484 |
| 25 Aug 2014 | HKD | 43.2 | 44.2 | 43 | 43.8 | 43.8 | +0.45 (+1.04%) | 14,752,105 |
| 22 Aug 2014 | HKD | 43.15 | 43.45 | 42.9 | 43.35 | 43.35 | +0.2 (+0.46%) | 16,758,026 |
| 21 Aug 2014 | HKD | 43.55 | 43.6 | 42.95 | 43.15 | 43.15 | -0.75 (-1.71%) | 18,590,106 |
| 20 Aug 2014 | HKD | 43.7 | 44 | 43.1 | 43.9 | 43.9 | +0.95 (+2.21%) | 23,881,915 |
| 19 Aug 2014 | HKD | 42.3 | 43.35 | 42.1 | 42.95 | 42.95 | +0.55 (+1.30%) | 15,919,147 |
| 18 Aug 2014 | HKD | 42.7 | 42.8 | 42.15 | 42.4 | 42.4 | -0.55 (-1.28%) | 18,834,823 |
| 15 Aug 2014 | HKD | 43.6 | 43.7 | 42.85 | 42.95 | 42.95 | -0.45 (-1.04%) | 11,887,561 |
| 14 Aug 2014 | HKD | 43.5 | 43.8 | 43.25 | 43.4 | 43.4 | +0.25 (+0.58%) | 17,180,515 |
| 13 Aug 2014 | HKD | 42.85 | 43.3 | 42.4 | 43.15 | 43.15 | +0.4 (+0.94%) | 21,526,154 |
| 12 Aug 2014 | HKD | 42.25 | 42.8 | 42 | 42.75 | 42.75 | +0.15 (+0.35%) | 20,238,110 |
| 11 Aug 2014 | HKD | 41.5 | 42.65 | 41.5 | 42.6 | 42.6 | +1.2 (+2.90%) | 17,593,824 |
| 8 Aug 2014 | HKD | 41.65 | 41.9 | 41.15 | 41.4 | 41.4 | -0.2 (-0.48%) | 14,552,534 |
| 7 Aug 2014 | HKD | 42 | 42 | 41.4 | 41.6 | 41.6 | -0.45 (-1.07%) | 21,383,315 |
| 6 Aug 2014 | HKD | 42 | 42.15 | 41.7 | 42.05 | 42.05 | +0.05 (+0.12%) | 9,327,799 |
| 5 Aug 2014 | HKD | 42.1 | 42.25 | 41.75 | 42 | 42 | -0.05 (-0.12%) | 11,300,447 |
| 4 Aug 2014 | HKD | 42 | 42.25 | 41.7 | 42.05 | 42.05 | 0.0 (0.0%) | 14,259,134 |
| 1 Aug 2014 | HKD | 41.85 | 42.5 | 41.65 | 42.05 | 42.05 | +0.2 (+0.48%) | 26,301,261 |
| 31 Jul 2014 | HKD | 41.35 | 42 | 41.3 | 41.85 | 41.85 | +0.4 (+0.97%) | 20,468,611 |
| 30 Jul 2014 | HKD | 41.5 | 41.8 | 41.3 | 41.45 | 41.45 | -0.1 (-0.24%) | 30,042,313 |
| 29 Jul 2014 | HKD | 41.8 | 41.8 | 41 | 41.55 | 41.55 | 0.0 (0.0%) | 24,174,122 |
| 28 Jul 2014 | HKD | 41.1 | 42.2 | 41.1 | 41.55 | 41.55 | +0.15 (+0.36%) | 33,132,603 |
| 25 Jul 2014 | HKD | 42.3 | 42.3 | 40.85 | 41.4 | 41.4 | +0.3 (+0.73%) | 42,055,680 |
