| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2014 | HKD | 6.99 | 6.99 | 6.89 | 6.92 | 6.92 | +0.02 (+0.29%) | 17,162,000 |
| 23 Oct 2014 | HKD | 6.99 | 6.99 | 6.84 | 6.9 | 6.9 | -0.04 (-0.58%) | 2,216,000 |
| 22 Oct 2014 | HKD | 6.9 | 6.98 | 6.85 | 6.94 | 6.94 | +0.06 (+0.87%) | 2,183,000 |
| 21 Oct 2014 | HKD | 6.99 | 7.01 | 6.8 | 6.88 | 6.88 | -0.02 (-0.29%) | 4,320,000 |
| 20 Oct 2014 | HKD | 7.05 | 7.05 | 6.77 | 6.9 | 6.9 | -0.08 (-1.15%) | 4,121,287 |
| 17 Oct 2014 | HKD | 7.12 | 7.15 | 6.91 | 6.98 | 6.98 | -0.12 (-1.69%) | 8,911,358 |
| 16 Oct 2014 | HKD | 7.04 | 7.28 | 7.03 | 7.1 | 7.1 | +0.04 (+0.57%) | 2,909,800 |
| 15 Oct 2014 | HKD | 7.02 | 7.17 | 7 | 7.06 | 7.06 | -0.01 (-0.14%) | 1,823,400 |
| 14 Oct 2014 | HKD | 7.17 | 7.24 | 6.98 | 7.07 | 7.07 | -0.15 (-2.08%) | 2,939,605 |
| 13 Oct 2014 | HKD | 7.17 | 7.4 | 7.16 | 7.22 | 7.22 | -0.02 (-0.28%) | 1,355,064 |
| 10 Oct 2014 | HKD | 7.38 | 7.38 | 7.16 | 7.24 | 7.24 | -0.19 (-2.56%) | 1,860,000 |
| 9 Oct 2014 | HKD | 7.31 | 7.45 | 7.31 | 7.43 | 7.43 | +0.1 (+1.36%) | 2,375,000 |
| 8 Oct 2014 | HKD | 7.41 | 7.45 | 7.27 | 7.33 | 7.33 | -0.16 (-2.14%) | 2,931,400 |
| 7 Oct 2014 | HKD | 7.53 | 7.76 | 7.33 | 7.49 | 7.49 | -0.11 (-1.45%) | 2,724,687 |
| 6 Oct 2014 | HKD | 7.6 | 7.72 | 7.48 | 7.6 | 7.6 | +0.02 (+0.26%) | 4,318,200 |
| 3 Oct 2014 | HKD | 8.07 | 8.16 | 7.55 | 7.58 | 7.58 | -0.18 (-2.32%) | 4,795,960 |
| 2 Oct 2014 | HKD | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.0 (0.0%) | 0 |
| 1 Oct 2014 | HKD | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.0 (0.0%) | 0 |
| 30 Sep 2014 | HKD | 7.76 | 7.92 | 7.69 | 7.76 | 7.76 | -0.09 (-1.15%) | 2,624,360 |
| 29 Sep 2014 | HKD | 7.7 | 7.89 | 7.65 | 7.85 | 7.85 | -0.04 (-0.51%) | 1,464,188 |
| 26 Sep 2014 | HKD | 7.95 | 7.95 | 7.7 | 7.89 | 7.89 | -0.08 (-1.00%) | 3,182,003 |
| 25 Sep 2014 | HKD | 7.9 | 8.09 | 7.8 | 7.97 | 7.97 | +0.22 (+2.84%) | 8,945,831 |
| 24 Sep 2014 | HKD | 7.44 | 8.18 | 7.37 | 7.75 | 7.75 | +0.44 (+6.02%) | 5,528,115 |
| 23 Sep 2014 | HKD | 7.2 | 7.37 | 7.17 | 7.31 | 7.31 | +0.15 (+2.09%) | 3,732,605 |
| 22 Sep 2014 | HKD | 7.03 | 7.2 | 7.03 | 7.16 | 7.16 | +0.11 (+1.56%) | 2,006,000 |
| 19 Sep 2014 | HKD | 7.29 | 7.29 | 7.04 | 7.05 | 7.05 | -0.06 (-0.84%) | 3,599,000 |
| 18 Sep 2014 | HKD | 7.4 | 7.4 | 7.1 | 7.11 | 7.11 | -0.01 (-0.14%) | 1,129,600 |
| 17 Sep 2014 | HKD | 7.17 | 7.17 | 7.08 | 7.12 | 7.12 | +0.02 (+0.28%) | 1,170,894 |
| 16 Sep 2014 | HKD | 7.01 | 7.13 | 6.98 | 7.1 | 7.1 | +0.08 (+1.14%) | 2,439,000 |
| 15 Sep 2014 | HKD | 7.43 | 7.43 | 7.01 | 7.02 | 7.02 | -0.35 (-4.75%) | 1,807,133 |
