| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2014 | HKD | 1.83 | 1.83 | 1.79 | 1.8 | 172.7848 | -0.04 (-2.17%) | 9,376 |
| 23 Sep 2014 | HKD | 1.84 | 1.85 | 1.82 | 1.84 | 176.6245 | +0.01 (+0.55%) | 6,355 |
| 22 Sep 2014 | HKD | 1.86 | 1.86 | 1.8 | 1.83 | 175.6646 | -0.03 (-1.61%) | 6,719 |
| 19 Sep 2014 | HKD | 1.82 | 1.87 | 1.82 | 1.86 | 178.5443 | +0.04 (+2.20%) | 9,793 |
| 18 Sep 2014 | HKD | 1.81 | 1.82 | 1.81 | 1.82 | 174.7046 | -0.01 (-0.55%) | 2,031 |
| 17 Sep 2014 | HKD | 1.81 | 1.83 | 1.79 | 1.83 | 175.6646 | -0.01 (-0.54%) | 6,251 |
| 16 Sep 2014 | HKD | 1.84 | 1.84 | 1.84 | 1.84 | 176.6245 | 0.0 (0.0%) | 521 |
| 15 Sep 2014 | HKD | 1.85 | 1.86 | 1.8 | 1.84 | 176.6245 | -0.02 (-1.08%) | 6,505 |
| 12 Sep 2014 | HKD | 1.83 | 1.9 | 1.79 | 1.86 | 178.5443 | +0.01 (+0.54%) | 8,230 |
| 11 Sep 2014 | HKD | 1.88 | 1.88 | 1.82 | 1.85 | 177.5844 | -0.05 (-2.63%) | 10,053 |
| 10 Sep 2014 | HKD | 1.9 | 1.92 | 1.88 | 1.9 | 182.384 | -0.01 (-0.52%) | 5,990 |
| 9 Sep 2014 | HKD | 1.91 | 1.91 | 1.91 | 1.91 | 183.3439 | 0.0 (0.0%) | 0 |
| 8 Sep 2014 | HKD | 1.93 | 1.93 | 1.9 | 1.91 | 183.3439 | -0.01 (-0.52%) | 7,344 |
| 5 Sep 2014 | HKD | 1.92 | 1.93 | 1.87 | 1.92 | 184.3038 | 0.0 (0.0%) | 8,074 |
| 4 Sep 2014 | HKD | 2.01 | 2.05 | 1.9 | 1.92 | 184.3038 | +0.02 (+1.05%) | 6,459 |
| 3 Sep 2014 | HKD | 1.9 | 1.95 | 1.9 | 1.9 | 182.384 | +0.02 (+1.06%) | 6,042 |
| 2 Sep 2014 | HKD | 1.85 | 1.88 | 1.85 | 1.88 | 180.4641 | +0.03 (+1.62%) | 8,074 |
| 1 Sep 2014 | HKD | 1.85 | 1.87 | 1.85 | 1.85 | 177.5844 | +0.01 (+0.54%) | 11,824 |
| 29 Aug 2014 | HKD | 1.86 | 1.87 | 1.8 | 1.84 | 176.6245 | -0.02 (-1.08%) | 102,822 |
| 28 Aug 2014 | HKD | 1.89 | 1.91 | 1.85 | 1.86 | 178.5443 | -0.02 (-1.06%) | 33,076 |
| 27 Aug 2014 | HKD | 1.82 | 1.93 | 1.82 | 1.88 | 180.4641 | +0.08 (+4.44%) | 70,058 |
| 26 Aug 2014 | HKD | 1.81 | 1.81 | 1.79 | 1.8 | 172.7848 | -0.01 (-0.55%) | 37,503 |
| 25 Aug 2014 | HKD | 1.81 | 1.81 | 1.79 | 1.81 | 173.7447 | +0.02 (+1.12%) | 8,334 |
| 22 Aug 2014 | HKD | 1.78 | 1.82 | 1.78 | 1.79 | 171.8249 | 0.0 (0.0%) | 41,566 |
| 21 Aug 2014 | HKD | 1.8 | 1.8 | 1.76 | 1.79 | 171.8249 | -0.02 (-1.10%) | 11,772 |
| 20 Aug 2014 | HKD | 1.81 | 1.81 | 1.77 | 1.81 | 173.7447 | +0.02 (+1.12%) | 7,501 |
| 19 Aug 2014 | HKD | 1.76 | 1.85 | 1.76 | 1.79 | 171.8249 | -0.02 (-1.10%) | 72,350 |
| 18 Aug 2014 | HKD | 1.77 | 1.82 | 1.77 | 1.81 | 173.7447 | +0.05 (+2.84%) | 5,782 |
| 15 Aug 2014 | HKD | 1.8 | 1.8 | 1.74 | 1.76 | 168.9451 | -0.05 (-2.76%) | 5,209 |
| 14 Aug 2014 | HKD | 1.81 | 1.82 | 1.77 | 1.81 | 173.7447 | -0.01 (-0.55%) | 69,485 |
