| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2014 | HKD | 32 | 33.15 | 32 | 32.65 | 32.65 | 0.0 (0.0%) | 1,793,941 |
| 24 Jul 2014 | HKD | 32.45 | 32.7 | 32.4 | 32.65 | 32.65 | +0.15 (+0.46%) | 1,082,628 |
| 23 Jul 2014 | HKD | 32.3 | 32.65 | 32.2 | 32.5 | 32.5 | +0.3 (+0.93%) | 1,507,924 |
| 22 Jul 2014 | HKD | 31.95 | 32.3 | 31.9 | 32.2 | 32.2 | +0.3 (+0.94%) | 1,020,943 |
| 21 Jul 2014 | HKD | 31.9 | 32.2 | 31.9 | 31.9 | 31.9 | -0.2 (-0.62%) | 725,769 |
| 18 Jul 2014 | HKD | 31.9 | 32.15 | 31.85 | 32.1 | 32.1 | -0.1 (-0.31%) | 498,777 |
| 17 Jul 2014 | HKD | 32.45 | 32.45 | 32.05 | 32.2 | 32.2 | -0.15 (-0.46%) | 625,601 |
| 16 Jul 2014 | HKD | 32 | 32.4 | 32 | 32.35 | 32.35 | +0.2 (+0.62%) | 1,241,209 |
| 15 Jul 2014 | HKD | 32.15 | 32.3 | 31.9 | 32.15 | 32.15 | 0.0 (0.0%) | 754,987 |
| 14 Jul 2014 | HKD | 32.1 | 32.4 | 31.95 | 32.15 | 32.15 | 0.0 (0.0%) | 329,147 |
| 11 Jul 2014 | HKD | 31.9 | 32.25 | 31.8 | 32.15 | 32.15 | +0.05 (+0.16%) | 963,010 |
| 10 Jul 2014 | HKD | 32.25 | 32.25 | 31.95 | 32.1 | 32.1 | +0.1 (+0.31%) | 517,043 |
| 9 Jul 2014 | HKD | 32.7 | 32.7 | 31.9 | 32 | 32 | -0.5 (-1.54%) | 957,700 |
| 8 Jul 2014 | HKD | 32.4 | 32.55 | 32.25 | 32.5 | 32.5 | +0.1 (+0.31%) | 949,426 |
| 7 Jul 2014 | HKD | 32.45 | 32.5 | 32.2 | 32.4 | 32.4 | -0.05 (-0.15%) | 716,386 |
| 4 Jul 2014 | HKD | 32.6 | 32.6 | 32.35 | 32.45 | 32.45 | -0.1 (-0.31%) | 430,625 |
| 3 Jul 2014 | HKD | 32.65 | 32.65 | 32.4 | 32.55 | 32.55 | 0.0 (0.0%) | 681,165 |
| 2 Jul 2014 | HKD | 32.5 | 32.7 | 32.15 | 32.55 | 32.55 | +0.4 (+1.24%) | 2,521,670 |
| 1 Jul 2014 | HKD | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 0.0 (0.0%) | 0 |
| 30 Jun 2014 | HKD | 32.25 | 32.55 | 31.95 | 32.15 | 32.15 | -0.1 (-0.31%) | 1,234,730 |
| 27 Jun 2014 | HKD | 32.45 | 32.6 | 31.95 | 32.25 | 32.25 | +0.05 (+0.16%) | 1,609,969 |
| 26 Jun 2014 | HKD | 32.2 | 32.35 | 31.9 | 32.2 | 32.2 | +0.15 (+0.47%) | 1,580,036 |
| 25 Jun 2014 | HKD | 31.95 | 32.15 | 31.8 | 32.05 | 32.05 | +0.15 (+0.47%) | 1,581,765 |
| 24 Jun 2014 | HKD | 31.8 | 32.05 | 31.65 | 31.9 | 31.9 | +0.2 (+0.63%) | 770,333 |
| 23 Jun 2014 | HKD | 32.2 | 32.65 | 31.6 | 31.7 | 31.7 | -0.45 (-1.40%) | 2,141,624 |
| 20 Jun 2014 | HKD | 32.25 | 32.45 | 31.9 | 32.15 | 32.15 | -0.1 (-0.31%) | 1,900,032 |
| 19 Jun 2014 | HKD | 32.35 | 32.35 | 32 | 32.25 | 32.25 | +0.05 (+0.16%) | 1,189,991 |
| 18 Jun 2014 | HKD | 32.25 | 32.5 | 32.1 | 32.2 | 32.2 | -0.25 (-0.77%) | 1,459,572 |
| 17 Jun 2014 | HKD | 32.45 | 32.55 | 32.3 | 32.45 | 32.45 | 0.0 (0.0%) | 1,166,339 |
| 16 Jun 2014 | HKD | 32.35 | 32.5 | 32.1 | 32.45 | 32.45 | +0.1 (+0.31%) | 2,700,363 |
