| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2014 | HKD | 14.6 | 14.74 | 14.08 | 14.1 | 10.3793 | -0.5 (-3.42%) | 5,560,000 |
| 22 Oct 2014 | HKD | 14.78 | 15 | 14.5 | 14.6 | 10.7474 | -0.06 (-0.41%) | 3,597,322 |
| 21 Oct 2014 | HKD | 14.16 | 14.78 | 14.16 | 14.66 | 10.7915 | +0.58 (+4.12%) | 5,312,150 |
| 20 Oct 2014 | HKD | 13.8 | 14.3 | 13.66 | 14.08 | 10.3646 | +0.54 (+3.99%) | 3,285,750 |
| 17 Oct 2014 | HKD | 13.84 | 13.84 | 13.42 | 13.54 | 9.9671 | -0.16 (-1.17%) | 3,215,237 |
| 16 Oct 2014 | HKD | 13.8 | 13.84 | 13.44 | 13.7 | 10.0849 | -0.36 (-2.56%) | 3,142,605 |
| 15 Oct 2014 | HKD | 13.3 | 14.1 | 13.3 | 14.06 | 10.3499 | +0.82 (+6.19%) | 4,094,300 |
| 14 Oct 2014 | HKD | 13.44 | 13.62 | 13.06 | 13.24 | 9.7463 | -0.28 (-2.07%) | 3,441,496 |
| 13 Oct 2014 | HKD | 13.6 | 13.66 | 13.14 | 13.52 | 9.9524 | -0.26 (-1.89%) | 3,630,101 |
| 10 Oct 2014 | HKD | 14.08 | 14.08 | 13.54 | 13.78 | 10.1438 | -0.5 (-3.50%) | 3,903,768 |
| 9 Oct 2014 | HKD | 14.28 | 14.32 | 14 | 14.28 | 10.5118 | 0.0 (0.0%) | 2,900,363 |
| 8 Oct 2014 | HKD | 13.98 | 14.32 | 13.98 | 14.28 | 10.5118 | +0.12 (+0.85%) | 3,274,400 |
| 7 Oct 2014 | HKD | 14.38 | 14.68 | 14.1 | 14.16 | 10.4235 | -0.2 (-1.39%) | 3,810,858 |
| 6 Oct 2014 | HKD | 13.8 | 14.42 | 13.44 | 14.36 | 10.5707 | +0.56 (+4.06%) | 9,832,300 |
| 3 Oct 2014 | HKD | 13.18 | 13.92 | 12.86 | 13.8 | 10.1585 | +0.48 (+3.60%) | 5,796,597 |
| 2 Oct 2014 | HKD | 13.32 | 13.32 | 13.32 | 13.32 | 9.8051 | 0.0 (0.0%) | 0 |
| 1 Oct 2014 | HKD | 13.32 | 13.32 | 13.32 | 13.32 | 9.8051 | 0.0 (0.0%) | 0 |
| 30 Sep 2014 | HKD | 12.5 | 13.38 | 12.5 | 13.32 | 9.8051 | +0.56 (+4.39%) | 7,042,200 |
| 29 Sep 2014 | HKD | 13.14 | 13.28 | 12.56 | 12.76 | 9.3929 | -0.62 (-4.63%) | 3,724,700 |
| 26 Sep 2014 | HKD | 12.92 | 13.42 | 12.76 | 13.38 | 9.8493 | +0.4 (+3.08%) | 4,301,600 |
| 25 Sep 2014 | HKD | 13.1 | 13.1 | 12.9 | 12.98 | 9.5549 | -0.16 (-1.22%) | 2,609,310 |
| 24 Sep 2014 | HKD | 12.5 | 13.24 | 12.5 | 13.14 | 9.6726 | +0.38 (+2.98%) | 3,157,992 |
| 23 Sep 2014 | HKD | 12.5 | 12.88 | 12.48 | 12.76 | 9.3929 | +0.18 (+1.43%) | 1,306,800 |
| 22 Sep 2014 | HKD | 12.8 | 12.8 | 12.5 | 12.58 | 9.2604 | -0.28 (-2.18%) | 1,493,932 |
| 19 Sep 2014 | HKD | 12.8 | 12.88 | 12.48 | 12.86 | 9.4665 | +0.1 (+0.78%) | 3,148,772 |
| 18 Sep 2014 | HKD | 12.32 | 12.8 | 12.26 | 12.76 | 9.3929 | +0.46 (+3.74%) | 5,646,038 |
| 17 Sep 2014 | HKD | 12.78 | 12.84 | 12.2 | 12.3 | 9.0543 | -0.24 (-1.91%) | 5,492,600 |
| 16 Sep 2014 | HKD | 12.62 | 12.92 | 12.46 | 12.54 | 9.231 | -0.16 (-1.26%) | 3,612,213 |
| 15 Sep 2014 | HKD | 13.2 | 13.3 | 12.56 | 12.7 | 9.3487 | -0.36 (-2.76%) | 5,716,800 |
| 12 Sep 2014 | HKD | 13.22 | 13.5 | 13.06 | 13.06 | 9.6138 | -0.34 (-2.54%) | 3,182,688 |
