| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2014 | HKD | 8.9 | 9.04 | 8.83 | 8.85 | 8.85 | -0.01 (-0.11%) | 12,855,000 |
| 2 Sep 2014 | HKD | 8.72 | 9.04 | 8.67 | 8.86 | 8.86 | +0.24 (+2.78%) | 17,626,000 |
| 1 Sep 2014 | HKD | 8.79 | 8.85 | 8.55 | 8.62 | 8.62 | +0.07 (+0.82%) | 14,413,500 |
| 29 Aug 2014 | HKD | 8.57 | 8.87 | 8.36 | 8.55 | 8.55 | +0.19 (+2.27%) | 22,673,980 |
| 28 Aug 2014 | HKD | 8.05 | 9 | 8.01 | 8.36 | 8.36 | +1.08 (+14.84%) | 69,911,508 |
| 27 Aug 2014 | HKD | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.0 (0.0%) | 0 |
| 26 Aug 2014 | HKD | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.0 (0.0%) | 0 |
| 25 Aug 2014 | HKD | 7.23 | 7.35 | 7.2 | 7.28 | 7.28 | +0.03 (+0.41%) | 13,078,000 |
| 22 Aug 2014 | HKD | 7.2 | 7.44 | 7.1 | 7.25 | 7.25 | +0.18 (+2.55%) | 11,177,500 |
| 21 Aug 2014 | HKD | 7.08 | 7.15 | 7.05 | 7.07 | 7.07 | -0.01 (-0.14%) | 7,431,500 |
| 20 Aug 2014 | HKD | 7.18 | 7.22 | 7.02 | 7.08 | 7.08 | -0.05 (-0.70%) | 6,805,500 |
| 19 Aug 2014 | HKD | 7.21 | 7.25 | 7.1 | 7.13 | 7.13 | -0.01 (-0.14%) | 5,941,500 |
| 18 Aug 2014 | HKD | 7.08 | 7.18 | 6.9 | 7.14 | 7.14 | +0.06 (+0.85%) | 7,787,000 |
| 15 Aug 2014 | HKD | 7.22 | 7.28 | 6.99 | 7.08 | 7.08 | -0.11 (-1.53%) | 5,915,500 |
| 14 Aug 2014 | HKD | 7.2 | 7.25 | 7.1 | 7.19 | 7.19 | +0.08 (+1.13%) | 3,874,000 |
| 13 Aug 2014 | HKD | 7.2 | 7.25 | 7.05 | 7.11 | 7.11 | -0.08 (-1.11%) | 5,697,000 |
| 12 Aug 2014 | HKD | 7.11 | 7.3 | 7.11 | 7.19 | 7.19 | +0.04 (+0.56%) | 8,267,500 |
| 11 Aug 2014 | HKD | 7 | 7.24 | 6.99 | 7.15 | 7.15 | +0.17 (+2.44%) | 6,148,500 |
| 8 Aug 2014 | HKD | 6.98 | 7.05 | 6.93 | 6.98 | 6.98 | +0.01 (+0.14%) | 8,199,500 |
| 7 Aug 2014 | HKD | 7.14 | 7.2 | 6.89 | 6.97 | 6.97 | -0.15 (-2.11%) | 10,085,300 |
| 6 Aug 2014 | HKD | 7.2 | 7.2 | 7.07 | 7.12 | 7.12 | -0.08 (-1.11%) | 5,929,609 |
| 5 Aug 2014 | HKD | 7 | 7.25 | 6.97 | 7.2 | 7.2 | +0.21 (+3.00%) | 6,462,000 |
| 4 Aug 2014 | HKD | 6.93 | 7 | 6.81 | 6.99 | 6.99 | +0.06 (+0.87%) | 6,549,000 |
| 1 Aug 2014 | HKD | 6.7 | 7.02 | 6.7 | 6.93 | 6.93 | +0.19 (+2.82%) | 8,021,500 |
| 31 Jul 2014 | HKD | 6.65 | 6.79 | 6.56 | 6.74 | 6.74 | +0.14 (+2.12%) | 8,238,848 |
| 30 Jul 2014 | HKD | 6.6 | 6.76 | 6.57 | 6.6 | 6.6 | -0.03 (-0.45%) | 13,695,060 |
| 29 Jul 2014 | HKD | 6.74 | 6.74 | 6.56 | 6.63 | 6.63 | -0.08 (-1.19%) | 16,454,830 |
| 28 Jul 2014 | HKD | 6.65 | 6.83 | 6.61 | 6.71 | 6.71 | +0.04 (+0.60%) | 13,053,500 |
| 25 Jul 2014 | HKD | 6.88 | 6.9 | 6.6 | 6.67 | 6.67 | -0.16 (-2.34%) | 15,683,660 |
| 24 Jul 2014 | HKD | 6.98 | 7 | 6.82 | 6.83 | 6.83 | -0.15 (-2.15%) | 11,795,390 |
