| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2014 | HKD | 11.38 | 11.38 | 11.24 | 11.24 | 11.24 | -0.14 (-1.23%) | 3,544,884 |
| 16 Jul 2014 | HKD | 11.14 | 11.4 | 11.14 | 11.38 | 11.38 | +0.12 (+1.07%) | 2,216,800 |
| 15 Jul 2014 | HKD | 11.24 | 11.34 | 11.2 | 11.26 | 11.26 | +0.02 (+0.18%) | 2,855,400 |
| 14 Jul 2014 | HKD | 11.3 | 11.32 | 11.1 | 11.24 | 11.24 | +0.02 (+0.18%) | 6,501,292 |
| 11 Jul 2014 | HKD | 11.12 | 11.36 | 11.12 | 11.22 | 11.22 | -0.08 (-0.71%) | 4,733,971 |
| 10 Jul 2014 | HKD | 11.52 | 11.52 | 11.22 | 11.3 | 11.3 | -0.54 (-4.56%) | 16,870,364 |
| 9 Jul 2014 | HKD | 11.88 | 11.94 | 11.68 | 11.84 | 11.84 | -0.08 (-0.67%) | 3,894,836 |
| 8 Jul 2014 | HKD | 11.92 | 12 | 11.9 | 11.92 | 11.92 | -0.02 (-0.17%) | 1,698,800 |
| 7 Jul 2014 | HKD | 11.88 | 12.08 | 11.88 | 11.94 | 11.94 | 0.0 (0.0%) | 2,040,980 |
| 4 Jul 2014 | HKD | 11.94 | 11.98 | 11.86 | 11.94 | 11.94 | -0.02 (-0.17%) | 2,965,297 |
| 3 Jul 2014 | HKD | 11.96 | 12 | 11.86 | 11.96 | 11.96 | +0.02 (+0.17%) | 3,366,900 |
| 2 Jul 2014 | HKD | 11.88 | 12.22 | 11.88 | 11.94 | 11.94 | +0.1 (+0.84%) | 8,606,607 |
| 1 Jul 2014 | HKD | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.0 (0.0%) | 0 |
| 30 Jun 2014 | HKD | 11.68 | 11.86 | 11.64 | 11.84 | 11.84 | +0.22 (+1.89%) | 9,437,891 |
| 27 Jun 2014 | HKD | 11.5 | 11.7 | 11.44 | 11.62 | 11.62 | -0.02 (-0.17%) | 3,913,298 |
| 26 Jun 2014 | HKD | 11.68 | 11.68 | 11.36 | 11.64 | 11.64 | +0.14 (+1.22%) | 5,105,800 |
| 25 Jun 2014 | HKD | 11.7 | 11.7 | 11.4 | 11.5 | 11.5 | -0.08 (-0.69%) | 5,116,265 |
| 24 Jun 2014 | HKD | 11.36 | 11.68 | 11.36 | 11.58 | 11.58 | +0.06 (+0.52%) | 7,605,193 |
| 23 Jun 2014 | HKD | 11.5 | 11.66 | 11.46 | 11.52 | 11.52 | +0.08 (+0.70%) | 12,229,163 |
| 20 Jun 2014 | HKD | 11.54 | 11.54 | 11.4 | 11.44 | 11.44 | -0.1 (-0.87%) | 4,372,802 |
| 19 Jun 2014 | HKD | 11.76 | 11.76 | 11.5 | 11.54 | 11.54 | -0.12 (-1.03%) | 13,760,063 |
| 18 Jun 2014 | HKD | 11.28 | 11.76 | 11.28 | 11.66 | 11.66 | +0.64 (+5.81%) | 23,926,530 |
| 17 Jun 2014 | HKD | 11 | 11.14 | 10.78 | 11.02 | 11.02 | +0.14 (+1.29%) | 5,333,000 |
| 16 Jun 2014 | HKD | 10.96 | 11.08 | 10.86 | 10.88 | 10.88 | +0.04 (+0.37%) | 2,538,500 |
| 13 Jun 2014 | HKD | 11 | 11 | 10.72 | 10.84 | 10.84 | -0.06 (-0.55%) | 3,092,963 |
| 12 Jun 2014 | HKD | 10.78 | 11.06 | 10.78 | 10.9 | 10.9 | +0.16 (+1.49%) | 6,417,000 |
| 11 Jun 2014 | HKD | 10.74 | 10.86 | 10.56 | 10.74 | 10.74 | +0.02 (+0.19%) | 3,018,801 |
| 10 Jun 2014 | HKD | 10.76 | 10.8 | 10.64 | 10.72 | 10.72 | -0.02 (-0.19%) | 3,434,318 |
| 9 Jun 2014 | HKD | 10.7 | 10.78 | 10.7 | 10.74 | 10.74 | +0.04 (+0.37%) | 2,612,000 |
| 6 Jun 2014 | HKD | 10.72 | 10.78 | 10.66 | 10.7 | 10.7 | +0.06 (+0.56%) | 9,687,600 |
