| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2014 | HKD | 4.48 | 4.48 | 4.37 | 4.45 | 4.45 | -0.02 (-0.45%) | 11,119,460 |
| 25 Jul 2014 | HKD | 4.5 | 4.53 | 4.42 | 4.47 | 4.47 | +0.01 (+0.22%) | 13,453,530 |
| 24 Jul 2014 | HKD | 4.58 | 4.58 | 4.44 | 4.46 | 4.46 | -0.06 (-1.33%) | 17,721,600 |
| 23 Jul 2014 | HKD | 4.53 | 4.65 | 4.5 | 4.52 | 4.52 | +0.02 (+0.44%) | 19,957,570 |
| 22 Jul 2014 | HKD | 4.65 | 4.65 | 4.5 | 4.5 | 4.5 | -0.11 (-2.39%) | 15,509,730 |
| 21 Jul 2014 | HKD | 4.72 | 4.77 | 4.61 | 4.61 | 4.61 | -0.07 (-1.50%) | 9,665,037 |
| 18 Jul 2014 | HKD | 4.62 | 4.73 | 4.61 | 4.68 | 4.68 | +0.01 (+0.21%) | 9,535,764 |
| 17 Jul 2014 | HKD | 4.8 | 4.8 | 4.65 | 4.67 | 4.67 | -0.13 (-2.71%) | 12,153,020 |
| 16 Jul 2014 | HKD | 4.77 | 4.81 | 4.72 | 4.8 | 4.8 | +0.04 (+0.84%) | 7,610,505 |
| 15 Jul 2014 | HKD | 4.7 | 4.77 | 4.67 | 4.76 | 4.76 | 0.0 (0.0%) | 10,005,840 |
| 14 Jul 2014 | HKD | 4.75 | 4.8 | 4.73 | 4.76 | 4.76 | -0.05 (-1.04%) | 7,666,377 |
| 11 Jul 2014 | HKD | 4.68 | 4.82 | 4.68 | 4.81 | 4.81 | -0.01 (-0.21%) | 12,042,020 |
| 10 Jul 2014 | HKD | 4.69 | 4.83 | 4.61 | 4.82 | 4.82 | +0.02 (+0.42%) | 28,645,289 |
| 9 Jul 2014 | HKD | 4.84 | 4.84 | 4.79 | 4.8 | 4.8 | -0.09 (-1.84%) | 8,009,208 |
| 8 Jul 2014 | HKD | 4.8 | 4.91 | 4.79 | 4.89 | 4.89 | +0.07 (+1.45%) | 12,392,440 |
| 7 Jul 2014 | HKD | 4.85 | 4.89 | 4.76 | 4.82 | 4.82 | -0.03 (-0.62%) | 6,105,896 |
| 4 Jul 2014 | HKD | 4.84 | 4.86 | 4.77 | 4.85 | 4.85 | +0.02 (+0.41%) | 11,584,430 |
| 3 Jul 2014 | HKD | 4.78 | 4.87 | 4.75 | 4.83 | 4.83 | +0.06 (+1.26%) | 10,362,900 |
| 2 Jul 2014 | HKD | 4.96 | 4.96 | 4.75 | 4.77 | 4.77 | -0.15 (-3.05%) | 15,378,580 |
| 1 Jul 2014 | HKD | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0 (0.0%) | 0 |
| 30 Jun 2014 | HKD | 4.89 | 4.98 | 4.87 | 4.92 | 4.92 | +0.03 (+0.61%) | 9,678,834 |
| 27 Jun 2014 | HKD | 4.89 | 4.94 | 4.85 | 4.89 | 4.89 | 0.0 (0.0%) | 10,494,500 |
| 26 Jun 2014 | HKD | 4.75 | 4.91 | 4.71 | 4.89 | 4.89 | +0.13 (+2.73%) | 20,688,789 |
| 25 Jun 2014 | HKD | 4.95 | 4.96 | 4.75 | 4.76 | 4.76 | -0.24 (-4.80%) | 45,856,289 |
| 24 Jun 2014 | HKD | 4.66 | 5 | 4.66 | 5 | 5 | +0.37 (+7.99%) | 25,755,650 |
| 23 Jun 2014 | HKD | 4.8 | 4.8 | 4.62 | 4.63 | 4.63 | -0.13 (-2.73%) | 8,665,700 |
| 20 Jun 2014 | HKD | 4.73 | 4.79 | 4.73 | 4.76 | 4.76 | +0.03 (+0.63%) | 6,769,217 |
| 19 Jun 2014 | HKD | 4.9 | 4.91 | 4.69 | 4.73 | 4.73 | -0.05 (-1.05%) | 27,405,000 |
| 18 Jun 2014 | HKD | 4.51 | 4.79 | 4.51 | 4.78 | 4.78 | +0.3 (+6.70%) | 29,720,131 |
| 17 Jun 2014 | HKD | 4.52 | 4.58 | 4.45 | 4.48 | 4.48 | -0.09 (-1.97%) | 7,679,909 |
