| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2014 | HKD | 2.9 | 2.9 | 2.79 | 2.81 | 28.1 | -0.07 (-2.43%) | 1,033,300 |
| 22 Oct 2014 | HKD | 2.83 | 2.97 | 2.81 | 2.88 | 28.8 | +0.1 (+3.60%) | 2,142,700 |
| 21 Oct 2014 | HKD | 2.82 | 2.82 | 2.75 | 2.78 | 27.8 | -0.03 (-1.07%) | 847,300 |
| 20 Oct 2014 | HKD | 2.88 | 2.92 | 2.77 | 2.81 | 28.1 | -0.05 (-1.75%) | 1,189,000 |
| 17 Oct 2014 | HKD | 2.68 | 2.88 | 2.66 | 2.86 | 28.6 | +0.2 (+7.52%) | 2,148,300 |
| 16 Oct 2014 | HKD | 2.75 | 2.77 | 2.55 | 2.66 | 26.6 | -0.09 (-3.27%) | 6,457,634 |
| 15 Oct 2014 | HKD | 2.8 | 2.89 | 2.7 | 2.75 | 27.5 | -0.08 (-2.83%) | 2,002,900 |
| 14 Oct 2014 | HKD | 2.89 | 2.95 | 2.82 | 2.83 | 28.3 | -0.09 (-3.08%) | 2,697,300 |
| 13 Oct 2014 | HKD | 3.01 | 3.02 | 2.82 | 2.92 | 29.2 | -0.1 (-3.31%) | 2,662,500 |
| 10 Oct 2014 | HKD | 2.91 | 3.06 | 2.88 | 3.02 | 30.2 | +0.06 (+2.03%) | 3,463,200 |
| 9 Oct 2014 | HKD | 3.24 | 3.26 | 2.95 | 2.96 | 29.6 | -0.24 (-7.50%) | 3,925,500 |
| 8 Oct 2014 | HKD | 3.29 | 3.29 | 3.13 | 3.2 | 32 | -0.26 (-7.51%) | 24,100,800 |
| 7 Oct 2014 | HKD | 3.4 | 3.65 | 3.36 | 3.46 | 34.6 | +0.06 (+1.76%) | 2,213,400 |
| 6 Oct 2014 | HKD | 3.34 | 3.44 | 3.34 | 3.4 | 34 | +0.1 (+3.03%) | 1,021,300 |
| 3 Oct 2014 | HKD | 3.27 | 3.38 | 3.16 | 3.3 | 33 | +0.07 (+2.17%) | 1,253,531 |
| 2 Oct 2014 | HKD | 3.23 | 3.23 | 3.23 | 3.23 | 32.3 | 0.0 (0.0%) | 0 |
| 1 Oct 2014 | HKD | 3.23 | 3.23 | 3.23 | 3.23 | 32.3 | 0.0 (0.0%) | 0 |
| 30 Sep 2014 | HKD | 3.28 | 3.28 | 3.07 | 3.23 | 32.3 | -0.04 (-1.22%) | 960,300 |
| 29 Sep 2014 | HKD | 3.3 | 3.35 | 3.18 | 3.27 | 32.7 | -0.13 (-3.82%) | 1,497,900 |
| 26 Sep 2014 | HKD | 3.42 | 3.42 | 3.28 | 3.4 | 34 | -0.05 (-1.45%) | 918,400 |
| 25 Sep 2014 | HKD | 3.5 | 3.55 | 3.3 | 3.45 | 34.5 | +0.03 (+0.88%) | 1,577,393 |
| 24 Sep 2014 | HKD | 3.3 | 3.52 | 3.28 | 3.42 | 34.2 | +0.09 (+2.70%) | 1,315,500 |
| 23 Sep 2014 | HKD | 3.29 | 3.41 | 3.24 | 3.33 | 33.3 | -0.01 (-0.30%) | 862,030 |
| 22 Sep 2014 | HKD | 3.43 | 3.45 | 3.29 | 3.34 | 33.4 | -0.06 (-1.76%) | 1,307,978 |
| 19 Sep 2014 | HKD | 3.27 | 3.49 | 3.27 | 3.4 | 34 | +0.17 (+5.26%) | 3,771,900 |
| 18 Sep 2014 | HKD | 3.07 | 3.28 | 3.06 | 3.23 | 32.3 | +0.18 (+5.90%) | 2,602,114 |
| 17 Sep 2014 | HKD | 3.06 | 3.1 | 3.03 | 3.05 | 30.5 | +0.03 (+0.99%) | 959,200 |
| 16 Sep 2014 | HKD | 3.18 | 3.18 | 2.96 | 3.02 | 30.2 | -0.16 (-5.03%) | 1,330,593 |
| 15 Sep 2014 | HKD | 3.17 | 3.26 | 3.13 | 3.18 | 31.8 | +0.09 (+2.91%) | 2,133,254 |
| 12 Sep 2014 | HKD | 3.13 | 3.13 | 3.07 | 3.09 | 30.9 | -0.03 (-0.96%) | 967,052 |
