| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2014 | HKD | 3.95 | 3.96 | 3.8 | 3.92 | 3.92 | -0.03 (-0.76%) | 7,023,000 |
| 17 Oct 2014 | HKD | 3.94 | 3.98 | 3.91 | 3.95 | 3.95 | +0.04 (+1.02%) | 6,928,668 |
| 16 Oct 2014 | HKD | 3.95 | 3.96 | 3.88 | 3.91 | 3.91 | -0.04 (-1.01%) | 4,040,800 |
| 15 Oct 2014 | HKD | 3.96 | 3.99 | 3.93 | 3.95 | 3.95 | +0.05 (+1.28%) | 9,162,342 |
| 14 Oct 2014 | HKD | 3.9 | 3.92 | 3.86 | 3.9 | 3.9 | -0.04 (-1.02%) | 8,024,878 |
| 13 Oct 2014 | HKD | 3.95 | 3.97 | 3.88 | 3.94 | 3.94 | -0.03 (-0.76%) | 8,228,634 |
| 10 Oct 2014 | HKD | 4.02 | 4.02 | 3.93 | 3.97 | 3.97 | -0.07 (-1.73%) | 7,747,197 |
| 9 Oct 2014 | HKD | 4.14 | 4.14 | 4 | 4.04 | 4.04 | -0.07 (-1.70%) | 14,401,770 |
| 8 Oct 2014 | HKD | 4.09 | 4.13 | 4.05 | 4.11 | 4.11 | +0.04 (+0.98%) | 3,271,019 |
| 7 Oct 2014 | HKD | 4.16 | 4.16 | 4.06 | 4.07 | 4.07 | -0.08 (-1.93%) | 3,703,592 |
| 6 Oct 2014 | HKD | 4.02 | 4.18 | 4.02 | 4.15 | 4.15 | +0.14 (+3.49%) | 7,895,618 |
| 3 Oct 2014 | HKD | 4.01 | 4.06 | 3.96 | 4.01 | 4.01 | -0.03 (-0.74%) | 12,227,810 |
| 2 Oct 2014 | HKD | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.0 (0.0%) | 0 |
| 1 Oct 2014 | HKD | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.0 (0.0%) | 0 |
| 30 Sep 2014 | HKD | 4.1 | 4.1 | 3.93 | 4.04 | 4.04 | -0.06 (-1.46%) | 11,556,000 |
| 29 Sep 2014 | HKD | 4.1 | 4.12 | 4 | 4.1 | 4.1 | -0.06 (-1.44%) | 7,891,111 |
| 26 Sep 2014 | HKD | 4.07 | 4.23 | 4.06 | 4.16 | 4.16 | +0.1 (+2.46%) | 19,123,051 |
| 25 Sep 2014 | HKD | 4.01 | 4.08 | 4.01 | 4.06 | 4.06 | +0.06 (+1.50%) | 12,559,230 |
| 24 Sep 2014 | HKD | 4.09 | 4.09 | 3.98 | 4 | 4 | -0.09 (-2.20%) | 19,658,990 |
| 23 Sep 2014 | HKD | 4.1 | 4.15 | 4.07 | 4.09 | 4.09 | -0.01 (-0.24%) | 6,073,851 |
| 22 Sep 2014 | HKD | 4.11 | 4.17 | 4.08 | 4.1 | 4.1 | -0.04 (-0.97%) | 4,533,378 |
| 19 Sep 2014 | HKD | 4.1 | 4.15 | 4.08 | 4.14 | 4.14 | +0.04 (+0.98%) | 6,972,085 |
| 18 Sep 2014 | HKD | 4.15 | 4.15 | 4.04 | 4.1 | 4.1 | -0.06 (-1.44%) | 17,315,891 |
| 17 Sep 2014 | HKD | 4.23 | 4.27 | 4.1 | 4.16 | 4.16 | -0.07 (-1.65%) | 21,269,859 |
| 16 Sep 2014 | HKD | 4.31 | 4.32 | 4.22 | 4.23 | 4.23 | -0.07 (-1.63%) | 5,212,176 |
| 15 Sep 2014 | HKD | 4.34 | 4.36 | 4.28 | 4.3 | 4.3 | -0.09 (-2.05%) | 7,841,445 |
| 12 Sep 2014 | HKD | 4.35 | 4.41 | 4.34 | 4.39 | 4.39 | 0.0 (0.0%) | 10,251,290 |
| 11 Sep 2014 | HKD | 4.36 | 4.39 | 4.31 | 4.39 | 4.39 | +0.03 (+0.69%) | 7,456,669 |
| 10 Sep 2014 | HKD | 4.38 | 4.4 | 4.3 | 4.36 | 4.36 | -0.03 (-0.68%) | 7,567,993 |
| 9 Sep 2014 | HKD | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.0 (0.0%) | 0 |
