| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2014 | HKD | 7.22 | 7.41 | 7.22 | 7.39 | 7.39 | +0.15 (+2.07%) | 421,305 |
| 27 Oct 2014 | HKD | 7.18 | 7.24 | 7.18 | 7.24 | 7.24 | +0.06 (+0.84%) | 132,500 |
| 24 Oct 2014 | HKD | 7.23 | 7.23 | 7.15 | 7.18 | 7.18 | +0.05 (+0.70%) | 129,600 |
| 23 Oct 2014 | HKD | 7.29 | 7.3 | 7.11 | 7.13 | 7.13 | -0.18 (-2.46%) | 438,800 |
| 22 Oct 2014 | HKD | 7.3 | 7.41 | 7.29 | 7.31 | 7.31 | -0.01 (-0.14%) | 228,497 |
| 21 Oct 2014 | HKD | 7.4 | 7.46 | 7.28 | 7.32 | 7.32 | -0.12 (-1.61%) | 367,996 |
| 20 Oct 2014 | HKD | 7.39 | 7.44 | 7.37 | 7.44 | 7.44 | +0.06 (+0.81%) | 317,473 |
| 17 Oct 2014 | HKD | 7.33 | 7.43 | 7.25 | 7.38 | 7.38 | +0.03 (+0.41%) | 313,400 |
| 16 Oct 2014 | HKD | 7.35 | 7.49 | 7.29 | 7.35 | 7.35 | -0.04 (-0.54%) | 417,460 |
| 15 Oct 2014 | HKD | 7.39 | 7.53 | 7.2 | 7.39 | 7.39 | 0.0 (0.0%) | 465,274 |
| 14 Oct 2014 | HKD | 7.56 | 7.6 | 7.39 | 7.39 | 7.39 | -0.17 (-2.25%) | 772,320 |
| 13 Oct 2014 | HKD | 7.55 | 7.63 | 7.4 | 7.56 | 7.56 | +0.01 (+0.13%) | 536,700 |
| 10 Oct 2014 | HKD | 7.63 | 7.65 | 7.5 | 7.55 | 7.55 | -0.14 (-1.82%) | 721,300 |
| 9 Oct 2014 | HKD | 7.77 | 7.8 | 7.56 | 7.69 | 7.69 | -0.08 (-1.03%) | 836,821 |
| 8 Oct 2014 | HKD | 7.85 | 7.85 | 7.67 | 7.77 | 7.77 | -0.05 (-0.64%) | 542,580 |
| 30 Sep 2014 | HKD | 7.76 | 7.85 | 7.68 | 7.82 | 7.82 | +0.06 (+0.77%) | 749,235 |
| 29 Sep 2014 | HKD | 7.53 | 7.8 | 7.53 | 7.76 | 7.76 | +0.21 (+2.78%) | 1,469,810 |
| 26 Sep 2014 | HKD | 7.5 | 7.59 | 7.48 | 7.55 | 7.55 | +0.01 (+0.13%) | 467,300 |
| 25 Sep 2014 | HKD | 7.55 | 7.62 | 7.51 | 7.54 | 7.54 | -0.01 (-0.13%) | 945,118 |
| 24 Sep 2014 | HKD | 7.23 | 7.68 | 7.23 | 7.55 | 7.55 | +0.24 (+3.28%) | 1,351,139 |
| 23 Sep 2014 | HKD | 7.28 | 7.33 | 7.2 | 7.31 | 7.31 | +0.09 (+1.25%) | 309,911 |
| 22 Sep 2014 | HKD | 7.35 | 7.37 | 7.2 | 7.22 | 7.22 | -0.19 (-2.56%) | 636,127 |
| 19 Sep 2014 | HKD | 7.45 | 7.5 | 7.31 | 7.41 | 7.41 | -0.06 (-0.80%) | 501,137 |
| 18 Sep 2014 | HKD | 7.26 | 7.5 | 7.26 | 7.47 | 7.47 | +0.15 (+2.05%) | 717,251 |
| 17 Sep 2014 | HKD | 7.3 | 7.34 | 7.17 | 7.32 | 7.32 | +0.02 (+0.27%) | 728,037 |
| 16 Sep 2014 | HKD | 7.42 | 7.68 | 7.29 | 7.3 | 7.3 | -0.15 (-2.01%) | 1,439,790 |
| 15 Sep 2014 | HKD | 7.58 | 7.59 | 7.4 | 7.45 | 7.45 | -0.12 (-1.59%) | 1,021,875 |
| 12 Sep 2014 | HKD | 7.34 | 7.57 | 7.34 | 7.57 | 7.57 | +0.17 (+2.30%) | 782,034 |
| 11 Sep 2014 | HKD | 7.29 | 7.57 | 7.23 | 7.4 | 7.4 | +0.11 (+1.51%) | 1,474,942 |
| 10 Sep 2014 | HKD | 7.44 | 7.44 | 7.17 | 7.29 | 7.29 | -0.14 (-1.88%) | 2,153,315 |
