| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2014 | HKD | 7.58 | 7.58 | 7.36 | 7.43 | 7.43 | -0.1 (-1.33%) | 1,381,177 |
| 5 Sep 2014 | HKD | 7.1 | 7.57 | 7.1 | 7.53 | 7.53 | +0.37 (+5.17%) | 2,582,260 |
| 4 Sep 2014 | HKD | 6.8 | 7.2 | 6.8 | 7.16 | 7.16 | +0.36 (+5.29%) | 2,132,787 |
| 3 Sep 2014 | HKD | 6.88 | 6.9 | 6.78 | 6.8 | 6.8 | -0.07 (-1.02%) | 1,123,940 |
| 2 Sep 2014 | HKD | 6.74 | 6.87 | 6.73 | 6.87 | 6.87 | +0.1 (+1.48%) | 1,192,217 |
| 1 Sep 2014 | HKD | 6.66 | 6.82 | 6.65 | 6.77 | 6.77 | +0.13 (+1.96%) | 780,872 |
| 29 Aug 2014 | HKD | 6.6 | 6.67 | 6.6 | 6.64 | 6.64 | +0.05 (+0.76%) | 316,252 |
| 28 Aug 2014 | HKD | 6.55 | 6.66 | 6.53 | 6.59 | 6.59 | +0.01 (+0.15%) | 415,013 |
| 27 Aug 2014 | HKD | 6.5 | 6.64 | 6.5 | 6.58 | 6.58 | +0.03 (+0.46%) | 237,302 |
| 26 Aug 2014 | HKD | 6.61 | 6.61 | 6.51 | 6.55 | 6.55 | -0.05 (-0.76%) | 380,467 |
| 25 Aug 2014 | HKD | 6.65 | 6.69 | 6.57 | 6.6 | 6.6 | -0.04 (-0.60%) | 462,634 |
| 22 Aug 2014 | HKD | 6.54 | 6.64 | 6.46 | 6.64 | 6.64 | +0.15 (+2.31%) | 598,956 |
| 21 Aug 2014 | HKD | 6.57 | 6.6 | 6.45 | 6.49 | 6.49 | -0.11 (-1.67%) | 479,686 |
| 20 Aug 2014 | HKD | 6.55 | 6.7 | 6.51 | 6.6 | 6.6 | 0.0 (0.0%) | 556,183 |
| 19 Aug 2014 | HKD | 6.49 | 6.67 | 6.48 | 6.6 | 6.6 | +0.11 (+1.69%) | 1,116,680 |
| 18 Aug 2014 | HKD | 6.43 | 6.51 | 6.4 | 6.49 | 6.49 | +0.11 (+1.72%) | 399,862 |
| 15 Aug 2014 | HKD | 6.41 | 6.42 | 6.36 | 6.38 | 6.38 | -0.04 (-0.62%) | 655,775 |
| 14 Aug 2014 | HKD | 6.41 | 6.49 | 6.41 | 6.42 | 6.42 | 0.0 (0.0%) | 237,893 |
| 13 Aug 2014 | HKD | 6.42 | 6.47 | 6.36 | 6.42 | 6.42 | 0.0 (0.0%) | 396,988 |
| 12 Aug 2014 | HKD | 6.5 | 6.5 | 6.4 | 6.42 | 6.42 | -0.07 (-1.08%) | 354,310 |
| 11 Aug 2014 | HKD | 6.53 | 6.53 | 6.46 | 6.49 | 6.49 | -0.01 (-0.15%) | 309,648 |
| 8 Aug 2014 | HKD | 6.4 | 6.51 | 6.4 | 6.5 | 6.5 | +0.1 (+1.56%) | 689,010 |
| 7 Aug 2014 | HKD | 6.41 | 6.46 | 6.39 | 6.4 | 6.4 | -0.05 (-0.78%) | 507,000 |
| 6 Aug 2014 | HKD | 6.42 | 6.46 | 6.35 | 6.45 | 6.45 | +0.03 (+0.47%) | 656,714 |
| 5 Aug 2014 | HKD | 6.42 | 6.44 | 6.37 | 6.42 | 6.42 | -0.01 (-0.16%) | 400,609 |
| 4 Aug 2014 | HKD | 6.35 | 6.47 | 6.32 | 6.43 | 6.43 | +0.06 (+0.94%) | 488,709 |
| 1 Aug 2014 | HKD | 6.39 | 6.45 | 6.3 | 6.37 | 6.37 | -0.03 (-0.47%) | 412,310 |
| 31 Jul 2014 | HKD | 6.4 | 6.41 | 6.28 | 6.4 | 6.4 | -0.05 (-0.78%) | 453,852 |
| 30 Jul 2014 | HKD | 6.42 | 6.46 | 6.33 | 6.45 | 6.45 | +0.08 (+1.26%) | 730,225 |
| 29 Jul 2014 | HKD | 6.28 | 6.4 | 6.28 | 6.37 | 6.37 | +0.1 (+1.59%) | 1,346,863 |
