| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2014 | HKD | 1.92 | 1.92 | 1.81 | 1.82 | 174.7046 | -0.08 (-4.21%) | 9,428 |
| 12 Aug 2014 | HKD | 1.66 | 1.98 | 1.65 | 1.9 | 182.384 | +0.26 (+15.85%) | 54,901 |
| 11 Aug 2014 | HKD | 1.6 | 1.65 | 1.58 | 1.64 | 157.4262 | +0.05 (+3.14%) | 21,825 |
| 8 Aug 2014 | HKD | 1.58 | 1.59 | 1.55 | 1.59 | 152.6266 | 0.0 (0.0%) | 3,698 |
| 7 Aug 2014 | HKD | 1.55 | 1.59 | 1.53 | 1.59 | 152.6266 | +0.02 (+1.27%) | 10,730 |
| 6 Aug 2014 | HKD | 1.57 | 1.57 | 1.51 | 1.57 | 150.7068 | 0.0 (0.0%) | 7,032 |
| 5 Aug 2014 | HKD | 1.59 | 1.59 | 1.54 | 1.57 | 150.7068 | -0.03 (-1.88%) | 16,095 |
| 4 Aug 2014 | HKD | 1.6 | 1.63 | 1.58 | 1.6 | 153.5865 | 0.0 (0.0%) | 6,876 |
| 1 Aug 2014 | HKD | 1.54 | 1.62 | 1.53 | 1.6 | 153.5865 | +0.03 (+1.91%) | 8,022 |
| 31 Jul 2014 | HKD | 1.57 | 1.57 | 1.54 | 1.57 | 150.7068 | 0.0 (0.0%) | 9,480 |
| 30 Jul 2014 | HKD | 1.59 | 1.59 | 1.45 | 1.57 | 150.7068 | -0.04 (-2.48%) | 9,376 |
| 29 Jul 2014 | HKD | 1.62 | 1.65 | 1.6 | 1.61 | 154.5464 | -0.03 (-1.83%) | 8,022 |
| 28 Jul 2014 | HKD | 1.65 | 1.67 | 1.6 | 1.64 | 157.4262 | -0.02 (-1.20%) | 13,335 |
| 25 Jul 2014 | HKD | 1.63 | 1.68 | 1.61 | 1.66 | 159.346 | +0.03 (+1.84%) | 13,178 |
| 24 Jul 2014 | HKD | 1.57 | 1.74 | 1.57 | 1.63 | 156.4662 | +0.05 (+3.16%) | 83,445 |
| 23 Jul 2014 | HKD | 1.59 | 1.6 | 1.56 | 1.58 | 151.6667 | 0.0 (0.0%) | 7,188 |
| 22 Jul 2014 | HKD | 1.6 | 1.61 | 1.54 | 1.58 | 151.6667 | -0.01 (-0.63%) | 12,605 |
| 21 Jul 2014 | HKD | 1.58 | 1.65 | 1.58 | 1.59 | 152.6266 | 0.0 (0.0%) | 9,897 |
| 18 Jul 2014 | HKD | 1.57 | 1.6 | 1.56 | 1.59 | 152.6266 | -0.01 (-0.63%) | 6,198 |
| 17 Jul 2014 | HKD | 1.6 | 1.63 | 1.57 | 1.6 | 153.5865 | 0.0 (0.0%) | 96,467 |
| 16 Jul 2014 | HKD | 1.58 | 1.6 | 1.51 | 1.6 | 153.5865 | +0.04 (+2.56%) | 5,678 |
| 15 Jul 2014 | HKD | 1.49 | 1.65 | 1.49 | 1.56 | 149.7468 | +0.09 (+6.12%) | 11,876 |
| 14 Jul 2014 | HKD | 1.46 | 1.5 | 1.42 | 1.47 | 141.1076 | +0.01 (+0.68%) | 10,001 |
| 11 Jul 2014 | HKD | 1.4 | 1.48 | 1.4 | 1.46 | 140.1477 | +0.06 (+4.29%) | 105,374 |
| 10 Jul 2014 | HKD | 1.37 | 1.4 | 1.35 | 1.4 | 134.3882 | +0.04 (+2.94%) | 11,616 |
| 9 Jul 2014 | HKD | 1.32 | 1.36 | 1.2 | 1.36 | 130.5485 | +0.05 (+3.82%) | 17,814 |
| 8 Jul 2014 | HKD | 1.36 | 1.36 | 1.31 | 1.31 | 125.7489 | -0.06 (-4.38%) | 5,365 |
| 7 Jul 2014 | HKD | 1.37 | 1.4 | 1.36 | 1.37 | 131.5084 | -0.02 (-1.44%) | 4,584 |
| 4 Jul 2014 | HKD | 1.45 | 1.46 | 1.31 | 1.39 | 133.4283 | -0.06 (-4.14%) | 91,310 |
| 3 Jul 2014 | HKD | 1.44 | 1.47 | 1.41 | 1.45 | 139.1878 | 0.0 (0.0%) | 16,199 |
