| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2014 | HKD | 47.0999 | 47.6 | 46.8502 | 46.9999 | 16.456 | -0.8 (-1.67%) | 323,024 |
| 28 Jul 2014 | HKD | 47.5502 | 48.7499 | 46.8502 | 47.8 | 16.7361 | +0.3 (+0.63%) | 460,688 |
| 25 Jul 2014 | HKD | 47.8 | 48.7999 | 46.9001 | 47.5001 | 16.6311 | -0.7 (-1.45%) | 352,157 |
| 24 Jul 2014 | HKD | 49.9502 | 49.9502 | 47.95 | 48.2001 | 16.8762 | -0.6 (-1.23%) | 447,550 |
| 23 Jul 2014 | HKD | 51.5 | 51.5 | 48.6 | 48.7999 | 17.0862 | -1.1 (-2.20%) | 314,459 |
| 22 Jul 2014 | HKD | 49.7502 | 50.1999 | 49.7502 | 49.9 | 17.4714 | -0.2 (-0.40%) | 342,446 |
| 21 Jul 2014 | HKD | 49.8501 | 50.1999 | 49.7 | 50.0999 | 17.5414 | +0.1 (+0.20%) | 155,086 |
| 18 Jul 2014 | HKD | 50 | 52 | 49.1499 | 50 | 17.5064 | -0.3 (-0.60%) | 194,786 |
| 17 Jul 2014 | HKD | 49.7 | 50.5002 | 49.7 | 50.2999 | 17.6114 | +0.2 (+0.40%) | 11,710 |
| 16 Jul 2014 | HKD | 51.5 | 51.5 | 49.8501 | 50.0999 | 17.5414 | -0.9 (-1.77%) | 231,007 |
| 15 Jul 2014 | HKD | 50.2999 | 51.5 | 50 | 51.0002 | 17.8566 | +1 (+2.00%) | 117,979 |
| 14 Jul 2014 | HKD | 48.5499 | 50.2999 | 48.5499 | 50 | 17.5064 | +1 (+2.04%) | 530,666 |
| 11 Jul 2014 | HKD | 47.9999 | 49.8501 | 47.9999 | 49.0003 | 17.1564 | +0.5 (+1.03%) | 1,755,644 |
| 10 Jul 2014 | HKD | 48.45 | 48.6 | 48.45 | 48.5001 | 16.9812 | 0.0 (0.0%) | 553,580 |
| 9 Jul 2014 | HKD | 47.9999 | 48.5001 | 47.9999 | 48.5001 | 16.9812 | -0.1 (-0.21%) | 787,441 |
| 8 Jul 2014 | HKD | 46.9999 | 48.6 | 46.9999 | 48.6 | 17.0162 | +0.6 (+1.25%) | 933,202 |
| 7 Jul 2014 | HKD | 46.8502 | 48.2001 | 46.3002 | 47.9999 | 16.8061 | +0.9 (+1.91%) | 575,218 |
| 4 Jul 2014 | HKD | 45.15 | 47.4501 | 45.15 | 47.0999 | 16.491 | +1.8 (+3.97%) | 850,832 |
| 3 Jul 2014 | HKD | 44.0499 | 46.15 | 43.0002 | 45.2999 | 15.8608 | +1 (+2.26%) | 430,128 |
| 2 Jul 2014 | HKD | 43.45 | 44.3001 | 43.4001 | 44.3001 | 15.5107 | +1.3 (+3.02%) | 382,431 |
| 1 Jul 2014 | HKD | 43.0002 | 43.0002 | 43.0002 | 43.0002 | 15.0556 | 0.0 (0.0%) | 0 |
| 30 Jun 2014 | HKD | 43.6002 | 43.6002 | 43.0002 | 43.0002 | 15.0556 | -0.6 (-1.38%) | 44,555 |
| 27 Jun 2014 | HKD | 44.3001 | 44.6 | 43.5001 | 43.6002 | 15.2656 | -0.7 (-1.58%) | 42,270 |
| 26 Jun 2014 | HKD | 44.0001 | 44.5 | 44.0001 | 44.3001 | 15.5107 | -0.2 (-0.45%) | 82,541 |
| 25 Jun 2014 | HKD | 44.8501 | 45.2001 | 44.5 | 44.5 | 15.5807 | -0.4 (-0.89%) | 108,360 |
| 24 Jun 2014 | HKD | 35.25 | 44.9998 | 35.25 | 44.8999 | 15.7207 | -0.1 (-0.22%) | 115,672 |
| 23 Jun 2014 | HKD | 44.9998 | 46.1002 | 44.9998 | 44.9998 | 15.7557 | 0.0 (0.0%) | 103,676 |
| 20 Jun 2014 | HKD | 44.0999 | 44.9998 | 43.4001 | 44.9998 | 15.7557 | +0.7 (+1.58%) | 109,674 |
| 19 Jun 2014 | HKD | 44.6 | 45.4501 | 44.0001 | 44.3001 | 15.5107 | -0.4 (-0.89%) | 99,906 |
| 18 Jun 2014 | HKD | 45.4 | 45.6 | 44.3502 | 44.7 | 15.6507 | -1.3 (-2.83%) | 320,454 |
