| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2014 | HKD | 7.16 | 7.62 | 7.16 | 7.37 | 7.37 | +0.17 (+2.36%) | 3,600,643 |
| 11 Sep 2014 | HKD | 7.08 | 7.28 | 7.08 | 7.2 | 7.2 | +0.15 (+2.13%) | 2,886,224 |
| 10 Sep 2014 | HKD | 7.02 | 7.23 | 7 | 7.05 | 7.05 | -0.03 (-0.42%) | 1,618,800 |
| 9 Sep 2014 | HKD | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.0 (0.0%) | 0 |
| 8 Sep 2014 | HKD | 7 | 7.15 | 7 | 7.08 | 7.08 | -0.03 (-0.42%) | 1,159,708 |
| 5 Sep 2014 | HKD | 7.1 | 7.15 | 7.07 | 7.11 | 7.11 | 0.0 (0.0%) | 1,730,956 |
| 4 Sep 2014 | HKD | 7.14 | 7.15 | 7.06 | 7.11 | 7.11 | -0.02 (-0.28%) | 1,213,471 |
| 3 Sep 2014 | HKD | 7.1 | 7.23 | 7.07 | 7.13 | 7.13 | +0.08 (+1.13%) | 2,473,000 |
| 2 Sep 2014 | HKD | 7.05 | 7.1 | 7 | 7.05 | 7.05 | +0.03 (+0.43%) | 1,519,000 |
| 1 Sep 2014 | HKD | 7.02 | 7.1 | 6.96 | 7.02 | 7.02 | +0.02 (+0.29%) | 1,813,000 |
| 29 Aug 2014 | HKD | 6.99 | 7.12 | 6.98 | 7 | 7 | +0.07 (+1.01%) | 1,666,620 |
| 28 Aug 2014 | HKD | 7.09 | 7.12 | 6.89 | 6.93 | 6.93 | -0.08 (-1.14%) | 2,901,107 |
| 27 Aug 2014 | HKD | 7.15 | 7.15 | 7 | 7.01 | 7.01 | -0.09 (-1.27%) | 5,292,000 |
| 26 Aug 2014 | HKD | 7.05 | 7.13 | 7.05 | 7.1 | 7.1 | +0.04 (+0.57%) | 1,023,781 |
| 25 Aug 2014 | HKD | 7.1 | 7.17 | 7 | 7.06 | 7.06 | -0.04 (-0.56%) | 5,237,000 |
| 22 Aug 2014 | HKD | 7.21 | 7.28 | 7.06 | 7.1 | 7.1 | -0.1 (-1.39%) | 2,043,986 |
| 21 Aug 2014 | HKD | 7.28 | 7.28 | 7.16 | 7.2 | 7.2 | -0.1 (-1.37%) | 1,623,600 |
| 20 Aug 2014 | HKD | 7.3 | 7.3 | 7.1 | 7.3 | 7.3 | +0.07 (+0.97%) | 4,996,856 |
| 19 Aug 2014 | HKD | 7.06 | 7.28 | 7.02 | 7.23 | 7.23 | +0.22 (+3.14%) | 4,986,082 |
| 18 Aug 2014 | HKD | 7.1 | 7.1 | 7 | 7.01 | 7.01 | -0.07 (-0.99%) | 2,076,442 |
| 15 Aug 2014 | HKD | 7.18 | 7.18 | 7.03 | 7.08 | 7.08 | -0.04 (-0.56%) | 2,993,946 |
| 14 Aug 2014 | HKD | 7.05 | 7.3 | 7.04 | 7.12 | 7.12 | -0.01 (-0.14%) | 7,673,720 |
| 13 Aug 2014 | HKD | 7.28 | 7.28 | 7.04 | 7.13 | 7.13 | +0.2 (+2.89%) | 9,130,903 |
| 12 Aug 2014 | HKD | 6.61 | 6.95 | 6.61 | 6.93 | 6.93 | +0.32 (+4.84%) | 7,689,558 |
| 11 Aug 2014 | HKD | 6.42 | 6.81 | 6.4 | 6.61 | 6.61 | +0.26 (+4.09%) | 6,001,034 |
| 8 Aug 2014 | HKD | 6.44 | 6.51 | 6.3 | 6.35 | 6.35 | -0.07 (-1.09%) | 3,323,000 |
| 7 Aug 2014 | HKD | 6.41 | 6.68 | 6.35 | 6.42 | 6.42 | +0.07 (+1.10%) | 2,762,213 |
| 6 Aug 2014 | HKD | 6.53 | 6.6 | 6.34 | 6.35 | 6.35 | -0.09 (-1.40%) | 4,936,471 |
| 5 Aug 2014 | HKD | 6.44 | 6.55 | 6.4 | 6.44 | 6.44 | +0.02 (+0.31%) | 6,158,427 |
| 4 Aug 2014 | HKD | 6.77 | 6.77 | 6.39 | 6.42 | 6.42 | -0.09 (-1.38%) | 6,709,436 |
