| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2014 | HKD | 15.04 | 15.28 | 15 | 15.18 | 15.18 | +0.14 (+0.93%) | 787,782 |
| 24 Jul 2014 | HKD | 15.2 | 15.4 | 14.96 | 15.04 | 15.04 | -0.16 (-1.05%) | 2,477,655 |
| 23 Jul 2014 | HKD | 15.52 | 15.54 | 15.14 | 15.2 | 15.2 | -0.06 (-0.39%) | 1,482,199 |
| 22 Jul 2014 | HKD | 15.2 | 15.38 | 15.1 | 15.26 | 15.26 | +0.2 (+1.33%) | 2,029,826 |
| 21 Jul 2014 | HKD | 15.4 | 15.4 | 15.04 | 15.06 | 15.06 | -0.1 (-0.66%) | 1,025,900 |
| 18 Jul 2014 | HKD | 14.9 | 15.26 | 14.82 | 15.16 | 15.16 | +0.16 (+1.07%) | 3,124,400 |
| 17 Jul 2014 | HKD | 15.74 | 15.92 | 14.98 | 15 | 15 | -0.7 (-4.46%) | 4,882,700 |
| 16 Jul 2014 | HKD | 15.76 | 16 | 15.66 | 15.7 | 15.7 | +0.08 (+0.51%) | 1,961,913 |
| 15 Jul 2014 | HKD | 15.9 | 16.14 | 15.52 | 15.62 | 15.62 | -0.2 (-1.26%) | 1,790,600 |
| 14 Jul 2014 | HKD | 16.16 | 16.34 | 15.78 | 15.82 | 15.82 | -0.22 (-1.37%) | 871,700 |
| 11 Jul 2014 | HKD | 16.5 | 16.5 | 15.98 | 16.04 | 16.04 | -0.02 (-0.12%) | 1,309,000 |
| 10 Jul 2014 | HKD | 15.96 | 16.14 | 15.86 | 16.06 | 16.06 | 0.0 (0.0%) | 1,556,700 |
| 9 Jul 2014 | HKD | 16.26 | 16.26 | 15.98 | 16.06 | 16.06 | -0.2 (-1.23%) | 1,943,600 |
| 8 Jul 2014 | HKD | 16.3 | 16.44 | 16.02 | 16.26 | 16.26 | +0.2 (+1.25%) | 2,234,650 |
| 7 Jul 2014 | HKD | 16.26 | 16.28 | 16 | 16.06 | 16.06 | -0.2 (-1.23%) | 1,799,211 |
| 4 Jul 2014 | HKD | 16.6 | 16.7 | 16.22 | 16.26 | 16.26 | -0.22 (-1.33%) | 810,308 |
| 3 Jul 2014 | HKD | 16.3 | 16.5 | 16.2 | 16.48 | 16.48 | +0.12 (+0.73%) | 2,311,557 |
| 2 Jul 2014 | HKD | 16.3 | 16.48 | 16.14 | 16.36 | 16.36 | +0.24 (+1.49%) | 3,959,043 |
| 1 Jul 2014 | HKD | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.0 (0.0%) | 0 |
| 30 Jun 2014 | HKD | 15.8 | 16.14 | 15.78 | 16.12 | 16.12 | +0.18 (+1.13%) | 1,825,600 |
| 27 Jun 2014 | HKD | 16.1 | 16.2 | 15.86 | 15.94 | 15.94 | -0.04 (-0.25%) | 1,340,442 |
| 26 Jun 2014 | HKD | 15.86 | 16.1 | 15.82 | 15.98 | 15.98 | +0.06 (+0.38%) | 1,546,974 |
| 25 Jun 2014 | HKD | 16 | 16 | 15.8 | 15.92 | 15.92 | +0.04 (+0.25%) | 1,072,250 |
| 24 Jun 2014 | HKD | 15.7 | 15.92 | 15.7 | 15.88 | 15.88 | +0.12 (+0.76%) | 1,321,500 |
| 23 Jun 2014 | HKD | 15.74 | 15.96 | 15.7 | 15.76 | 15.76 | +0.02 (+0.13%) | 1,498,697 |
| 20 Jun 2014 | HKD | 15.88 | 15.9 | 15.68 | 15.74 | 15.74 | +0.02 (+0.13%) | 3,511,810 |
| 19 Jun 2014 | HKD | 15.66 | 15.84 | 15.66 | 15.72 | 15.72 | +0.06 (+0.38%) | 2,517,400 |
| 18 Jun 2014 | HKD | 15.76 | 15.78 | 15.6 | 15.66 | 15.66 | -0.1 (-0.63%) | 5,406,389 |
| 17 Jun 2014 | HKD | 15.88 | 15.88 | 15.5 | 15.76 | 15.76 | +0.14 (+0.90%) | 4,115,300 |
| 16 Jun 2014 | HKD | 15.3 | 15.88 | 15.24 | 15.62 | 15.62 | +0.38 (+2.49%) | 5,341,607 |
