| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2014 | HKD | 3.57 | 3.59 | 3.46 | 3.48 | 3.48 | -0.14 (-3.87%) | 82,545,200 |
| 10 Oct 2014 | HKD | 3.65 | 3.65 | 3.58 | 3.62 | 3.62 | -0.09 (-2.43%) | 41,293,931 |
| 9 Oct 2014 | HKD | 3.72 | 3.76 | 3.68 | 3.71 | 3.71 | +0.01 (+0.27%) | 40,859,065 |
| 8 Oct 2014 | HKD | 3.67 | 3.72 | 3.66 | 3.7 | 3.7 | -0.01 (-0.27%) | 37,146,781 |
| 7 Oct 2014 | HKD | 3.7 | 3.76 | 3.65 | 3.71 | 3.71 | +0.16 (+4.51%) | 129,448,149 |
| 6 Oct 2014 | HKD | 3.53 | 3.6 | 3.46 | 3.55 | 3.55 | +0.07 (+2.01%) | 46,574,761 |
| 3 Oct 2014 | HKD | 3.4 | 3.59 | 3.31 | 3.48 | 3.48 | +0.06 (+1.75%) | 100,735,595 |
| 2 Oct 2014 | HKD | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.0 (0.0%) | 0 |
| 1 Oct 2014 | HKD | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.0 (0.0%) | 0 |
| 30 Sep 2014 | HKD | 3.43 | 3.44 | 3.37 | 3.42 | 3.42 | -0.03 (-0.87%) | 58,031,199 |
| 29 Sep 2014 | HKD | 3.5 | 3.52 | 3.36 | 3.45 | 3.45 | -0.12 (-3.36%) | 100,283,972 |
| 26 Sep 2014 | HKD | 3.61 | 3.61 | 3.53 | 3.57 | 3.57 | -0.04 (-1.11%) | 45,388,568 |
| 25 Sep 2014 | HKD | 3.67 | 3.7 | 3.58 | 3.61 | 3.61 | -0.03 (-0.82%) | 47,615,622 |
| 24 Sep 2014 | HKD | 3.63 | 3.67 | 3.62 | 3.64 | 3.64 | +0.04 (+1.11%) | 41,783,622 |
| 23 Sep 2014 | HKD | 3.62 | 3.66 | 3.59 | 3.6 | 3.6 | -0.01 (-0.28%) | 39,088,477 |
| 22 Sep 2014 | HKD | 3.66 | 3.66 | 3.6 | 3.61 | 3.61 | -0.09 (-2.43%) | 51,581,248 |
| 19 Sep 2014 | HKD | 3.69 | 3.71 | 3.66 | 3.7 | 3.7 | +0.06 (+1.65%) | 63,408,840 |
| 18 Sep 2014 | HKD | 3.65 | 3.71 | 3.62 | 3.64 | 3.64 | 0.0 (0.0%) | 44,275,000 |
| 17 Sep 2014 | HKD | 3.76 | 3.81 | 3.56 | 3.64 | 3.64 | -0.11 (-2.93%) | 150,916,355 |
| 16 Sep 2014 | HKD | 3.79 | 3.95 | 3.74 | 3.75 | 3.75 | -0.16 (-4.09%) | 87,624,414 |
| 15 Sep 2014 | HKD | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.0 (0.0%) | 0 |
| 12 Sep 2014 | HKD | 3.84 | 3.92 | 3.84 | 3.91 | 3.91 | +0.08 (+2.09%) | 42,633,000 |
| 11 Sep 2014 | HKD | 3.86 | 3.88 | 3.82 | 3.83 | 3.83 | -0.02 (-0.52%) | 34,706,775 |
| 10 Sep 2014 | HKD | 3.92 | 3.92 | 3.84 | 3.85 | 3.85 | -0.06 (-1.53%) | 40,334,862 |
| 9 Sep 2014 | HKD | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.0 (0.0%) | 0 |
| 8 Sep 2014 | HKD | 3.9 | 3.93 | 3.89 | 3.91 | 3.91 | +0.02 (+0.51%) | 43,222,410 |
| 5 Sep 2014 | HKD | 3.94 | 3.95 | 3.85 | 3.89 | 3.89 | -0.06 (-1.52%) | 82,291,147 |
| 4 Sep 2014 | HKD | 3.97 | 4 | 3.94 | 3.95 | 3.95 | -0.02 (-0.50%) | 49,421,000 |
| 3 Sep 2014 | HKD | 3.9 | 3.98 | 3.9 | 3.97 | 3.97 | +0.07 (+1.79%) | 96,754,102 |
| 2 Sep 2014 | HKD | 3.86 | 3.9 | 3.82 | 3.9 | 3.9 | +0.05 (+1.30%) | 60,843,000 |
