| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2014 | HKD | 6.36 | 6.63 | 6.32 | 6.51 | 6.51 | +0.15 (+2.36%) | 8,477,140 |
| 31 Jul 2014 | HKD | 6.68 | 6.68 | 6.35 | 6.36 | 6.36 | -0.33 (-4.93%) | 5,655,024 |
| 30 Jul 2014 | HKD | 6.68 | 6.78 | 6.65 | 6.69 | 6.69 | +0.05 (+0.75%) | 2,848,172 |
| 29 Jul 2014 | HKD | 6.57 | 6.71 | 6.57 | 6.64 | 6.64 | +0.08 (+1.22%) | 3,336,566 |
| 28 Jul 2014 | HKD | 6.6 | 6.66 | 6.45 | 6.56 | 6.56 | -0.05 (-0.76%) | 2,990,367 |
| 25 Jul 2014 | HKD | 6.42 | 6.65 | 6.39 | 6.61 | 6.61 | +0.23 (+3.61%) | 5,905,934 |
| 24 Jul 2014 | HKD | 6.26 | 6.42 | 6.17 | 6.38 | 6.38 | +0.21 (+3.40%) | 6,817,770 |
| 23 Jul 2014 | HKD | 6.1 | 6.2 | 6.09 | 6.17 | 6.17 | +0.08 (+1.31%) | 82,743,008 |
| 22 Jul 2014 | HKD | 6.06 | 6.11 | 5.99 | 6.09 | 6.09 | +0.09 (+1.50%) | 5,211,697 |
| 21 Jul 2014 | HKD | 6 | 6.05 | 5.98 | 6 | 6 | 0.0 (0.0%) | 6,355,000 |
| 18 Jul 2014 | HKD | 6 | 6.08 | 5.99 | 6 | 6 | -0.05 (-0.83%) | 5,797,887 |
| 17 Jul 2014 | HKD | 6.08 | 6.1 | 6.02 | 6.05 | 6.05 | -0.02 (-0.33%) | 3,536,666 |
| 16 Jul 2014 | HKD | 5.91 | 6.1 | 5.88 | 6.07 | 6.07 | +0.2 (+3.41%) | 11,255,500 |
| 15 Jul 2014 | HKD | 5.92 | 5.93 | 5.84 | 5.87 | 5.87 | +0.01 (+0.17%) | 2,435,401 |
| 14 Jul 2014 | HKD | 5.89 | 5.93 | 5.82 | 5.86 | 5.86 | -0.03 (-0.51%) | 4,495,600 |
| 11 Jul 2014 | HKD | 5.9 | 5.91 | 5.84 | 5.89 | 5.89 | 0.0 (0.0%) | 7,162,305 |
| 10 Jul 2014 | HKD | 5.98 | 5.98 | 5.81 | 5.89 | 5.89 | -0.1 (-1.67%) | 2,608,801 |
| 9 Jul 2014 | HKD | 5.88 | 6 | 5.83 | 5.99 | 5.99 | +0.11 (+1.87%) | 2,653,587 |
| 8 Jul 2014 | HKD | 5.91 | 5.94 | 5.8 | 5.88 | 5.88 | +0.03 (+0.51%) | 1,205,935 |
| 7 Jul 2014 | HKD | 5.89 | 5.92 | 5.79 | 5.85 | 5.85 | -0.04 (-0.68%) | 2,176,596 |
| 4 Jul 2014 | HKD | 5.92 | 5.92 | 5.85 | 5.89 | 5.89 | 0.0 (0.0%) | 1,407,428 |
| 3 Jul 2014 | HKD | 5.93 | 5.93 | 5.67 | 5.89 | 5.89 | +0.05 (+0.86%) | 3,810,492 |
| 2 Jul 2014 | HKD | 5.98 | 5.98 | 5.82 | 5.84 | 5.84 | -0.1 (-1.68%) | 2,532,353 |
| 1 Jul 2014 | HKD | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.0 (0.0%) | 0 |
| 30 Jun 2014 | HKD | 5.94 | 5.98 | 5.82 | 5.94 | 5.94 | -0.04 (-0.67%) | 2,681,012 |
| 27 Jun 2014 | HKD | 5.85 | 6 | 5.82 | 5.98 | 5.98 | +0.14 (+2.40%) | 2,536,949 |
| 26 Jun 2014 | HKD | 5.75 | 5.86 | 5.72 | 5.84 | 5.84 | +0.05 (+0.86%) | 2,182,762 |
| 25 Jun 2014 | HKD | 5.98 | 5.98 | 5.78 | 5.79 | 5.79 | -0.17 (-2.85%) | 3,417,843 |
| 24 Jun 2014 | HKD | 5.92 | 6.1 | 5.87 | 5.96 | 5.96 | +0.16 (+2.76%) | 3,127,589 |
| 23 Jun 2014 | HKD | 5.95 | 5.95 | 5.79 | 5.8 | 5.8 | -0.12 (-2.03%) | 2,389,240 |
