| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2014 | HKD | 27.6 | 28.3 | 27.55 | 28.15 | 28.15 | +0.55 (+1.99%) | 7,083,172 |
| 23 Jul 2014 | HKD | 27.5 | 27.85 | 27.35 | 27.6 | 27.6 | +0.25 (+0.91%) | 5,304,437 |
| 22 Jul 2014 | HKD | 27.15 | 27.5 | 26.85 | 27.35 | 27.35 | +0.05 (+0.18%) | 3,823,935 |
| 21 Jul 2014 | HKD | 26.5 | 27.6 | 26.4 | 27.3 | 27.3 | +1.1 (+4.20%) | 8,251,000 |
| 18 Jul 2014 | HKD | 26.3 | 26.65 | 26.05 | 26.2 | 26.2 | -0.3 (-1.13%) | 4,654,427 |
| 17 Jul 2014 | HKD | 27.15 | 27.15 | 26.35 | 26.5 | 26.5 | -0.55 (-2.03%) | 7,519,356 |
| 16 Jul 2014 | HKD | 27.55 | 27.55 | 26.85 | 27.05 | 27.05 | -0.5 (-1.81%) | 5,992,452 |
| 15 Jul 2014 | HKD | 27.5 | 28 | 27.35 | 27.55 | 27.55 | +0.35 (+1.29%) | 4,384,300 |
| 14 Jul 2014 | HKD | 27.75 | 27.75 | 27 | 27.2 | 27.2 | -0.35 (-1.27%) | 5,650,816 |
| 11 Jul 2014 | HKD | 27.5 | 27.85 | 27.2 | 27.55 | 27.55 | 0.0 (0.0%) | 6,054,960 |
| 10 Jul 2014 | HKD | 27.8 | 27.9 | 27.4 | 27.55 | 27.55 | +0.05 (+0.18%) | 3,266,481 |
| 9 Jul 2014 | HKD | 27.45 | 28.2 | 27.25 | 27.5 | 27.5 | -0.45 (-1.61%) | 7,320,400 |
| 8 Jul 2014 | HKD | 28.7 | 28.9 | 27.55 | 27.95 | 27.95 | -0.65 (-2.27%) | 8,145,256 |
| 7 Jul 2014 | HKD | 29.3 | 29.35 | 28.4 | 28.6 | 28.6 | -0.45 (-1.55%) | 4,223,100 |
| 4 Jul 2014 | HKD | 28.8 | 29.2 | 28.5 | 29.05 | 29.05 | +0.6 (+2.11%) | 7,153,922 |
| 3 Jul 2014 | HKD | 28.2 | 28.85 | 27.8 | 28.45 | 28.45 | +0.6 (+2.15%) | 8,002,300 |
| 2 Jul 2014 | HKD | 27.95 | 28.3 | 27.15 | 27.85 | 27.85 | +0.95 (+3.53%) | 14,568,352 |
| 1 Jul 2014 | HKD | 26.9 | 26.9 | 26.9 | 26.9 | 26.9 | 0.0 (0.0%) | 0 |
| 30 Jun 2014 | HKD | 26.5 | 27.45 | 26.3 | 26.9 | 26.9 | +1 (+3.86%) | 13,890,244 |
| 27 Jun 2014 | HKD | 25.85 | 26.1 | 25.6 | 25.9 | 25.9 | +0.5 (+1.97%) | 5,822,315 |
| 26 Jun 2014 | HKD | 24.9 | 25.95 | 24.85 | 25.4 | 25.4 | +0.9 (+3.67%) | 11,368,000 |
| 25 Jun 2014 | HKD | 24.9 | 24.9 | 24.35 | 24.5 | 24.5 | +0.2 (+0.82%) | 6,400,863 |
| 24 Jun 2014 | HKD | 24.05 | 24.6 | 24.05 | 24.3 | 24.3 | +0.05 (+0.21%) | 2,138,800 |
| 23 Jun 2014 | HKD | 24.6 | 25 | 24.15 | 24.25 | 24.25 | -0.2 (-0.82%) | 6,357,342 |
| 20 Jun 2014 | HKD | 24 | 24.55 | 23.85 | 24.45 | 24.45 | +0.45 (+1.88%) | 5,148,465 |
| 19 Jun 2014 | HKD | 23.75 | 24.3 | 23.75 | 24 | 24 | +0.15 (+0.63%) | 5,404,257 |
| 18 Jun 2014 | HKD | 24.15 | 24.25 | 23.6 | 23.85 | 23.85 | -0.15 (-0.63%) | 3,316,413 |
| 17 Jun 2014 | HKD | 24.3 | 24.3 | 23.75 | 24 | 24 | -0.35 (-1.44%) | 5,413,394 |
| 16 Jun 2014 | HKD | 24.4 | 24.7 | 24.2 | 24.35 | 24.35 | -0.4 (-1.62%) | 4,349,155 |
| 13 Jun 2014 | HKD | 24.6 | 24.85 | 24.4 | 24.75 | 24.75 | -0.15 (-0.60%) | 4,938,400 |
