| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2014 | HKD | 4.26 | 4.31 | 4.24 | 4.27 | 4.27 | -0.06 (-1.39%) | 29,134,056 |
| 6 Aug 2014 | HKD | 4.3 | 4.33 | 4.26 | 4.33 | 4.33 | +0.02 (+0.46%) | 32,292,445 |
| 5 Aug 2014 | HKD | 4.32 | 4.37 | 4.3 | 4.31 | 4.31 | 0.0 (0.0%) | 34,647,933 |
| 4 Aug 2014 | HKD | 4.37 | 4.38 | 4.3 | 4.31 | 4.31 | -0.06 (-1.37%) | 49,465,038 |
| 1 Aug 2014 | HKD | 4.38 | 4.42 | 4.35 | 4.37 | 4.37 | -0.09 (-2.02%) | 52,611,067 |
| 31 Jul 2014 | HKD | 4.35 | 4.47 | 4.35 | 4.46 | 4.46 | +0.06 (+1.36%) | 117,985,285 |
| 30 Jul 2014 | HKD | 4.46 | 4.48 | 4.32 | 4.4 | 4.4 | -0.04 (-0.90%) | 78,799,546 |
| 29 Jul 2014 | HKD | 4.45 | 4.46 | 4.4 | 4.44 | 4.44 | +0.03 (+0.68%) | 69,025,090 |
| 28 Jul 2014 | HKD | 4.4 | 4.44 | 4.38 | 4.41 | 4.41 | +0.02 (+0.46%) | 58,811,241 |
| 25 Jul 2014 | HKD | 4.44 | 4.46 | 4.34 | 4.39 | 4.39 | -0.07 (-1.57%) | 69,337,694 |
| 24 Jul 2014 | HKD | 4.31 | 4.46 | 4.3 | 4.46 | 4.46 | +0.15 (+3.48%) | 163,422,609 |
| 23 Jul 2014 | HKD | 4.15 | 4.54 | 4.14 | 4.31 | 4.31 | +0.2 (+4.87%) | 320,217,777 |
| 22 Jul 2014 | HKD | 3.94 | 4.16 | 3.93 | 4.11 | 4.11 | +0.18 (+4.58%) | 149,650,351 |
| 21 Jul 2014 | HKD | 4 | 4 | 3.89 | 3.93 | 3.93 | -0.03 (-0.76%) | 19,125,451 |
| 18 Jul 2014 | HKD | 4 | 4 | 3.95 | 3.96 | 3.96 | -0.08 (-1.98%) | 18,502,029 |
| 17 Jul 2014 | HKD | 4.05 | 4.06 | 4.01 | 4.04 | 4.04 | +0.02 (+0.50%) | 26,243,898 |
| 16 Jul 2014 | HKD | 4.04 | 4.07 | 4.01 | 4.02 | 4.02 | -0.01 (-0.25%) | 36,138,647 |
| 15 Jul 2014 | HKD | 4.06 | 4.07 | 4.01 | 4.03 | 4.03 | 0.0 (0.0%) | 19,971,800 |
| 14 Jul 2014 | HKD | 4 | 4.04 | 3.99 | 4.03 | 4.03 | +0.03 (+0.75%) | 27,265,740 |
| 11 Jul 2014 | HKD | 3.98 | 4.01 | 3.97 | 4 | 4 | -0.01 (-0.25%) | 24,073,087 |
| 10 Jul 2014 | HKD | 3.97 | 4.03 | 3.97 | 4.01 | 4.01 | +0.04 (+1.01%) | 20,608,500 |
| 9 Jul 2014 | HKD | 3.99 | 4.01 | 3.95 | 3.97 | 3.97 | -0.06 (-1.49%) | 54,352,798 |
| 8 Jul 2014 | HKD | 4.1 | 4.11 | 3.99 | 4.03 | 4.03 | -0.08 (-1.95%) | 60,273,992 |
| 7 Jul 2014 | HKD | 4.06 | 4.14 | 4.06 | 4.11 | 4.11 | +0.04 (+0.98%) | 43,043,696 |
| 4 Jul 2014 | HKD | 4 | 4.13 | 4 | 4.07 | 4.07 | +0.1 (+2.52%) | 58,241,617 |
| 3 Jul 2014 | HKD | 3.91 | 3.98 | 3.89 | 3.97 | 3.97 | +0.07 (+1.79%) | 35,013,736 |
| 2 Jul 2014 | HKD | 3.85 | 3.93 | 3.82 | 3.9 | 3.9 | +0.05 (+1.30%) | 45,530,151 |
| 1 Jul 2014 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 0 |
| 30 Jun 2014 | HKD | 3.78 | 3.85 | 3.76 | 3.85 | 3.85 | +0.05 (+1.32%) | 40,616,036 |
| 27 Jun 2014 | HKD | 3.81 | 3.81 | 3.75 | 3.8 | 3.8 | -0.01 (-0.26%) | 23,031,649 |
