| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2014 | HKD | 10.58 | 10.6 | 10.24 | 10.26 | 10.26 | -0.2 (-1.91%) | 1,663,780 |
| 24 Jul 2014 | HKD | 10.34 | 10.56 | 10.34 | 10.46 | 10.46 | +0.24 (+2.35%) | 1,765,490 |
| 23 Jul 2014 | HKD | 10.34 | 10.7 | 10.22 | 10.22 | 10.22 | -0.16 (-1.54%) | 2,715,100 |
| 22 Jul 2014 | HKD | 10.7 | 10.8 | 10.34 | 10.38 | 10.38 | -0.42 (-3.89%) | 4,934,115 |
| 21 Jul 2014 | HKD | 10.68 | 10.96 | 10.36 | 10.8 | 10.8 | +0.12 (+1.12%) | 6,290,657 |
| 18 Jul 2014 | HKD | 9.7 | 10.84 | 9.7 | 10.68 | 10.68 | +0.93 (+9.54%) | 15,856,910 |
| 17 Jul 2014 | HKD | 9.75 | 9.78 | 9.72 | 9.75 | 9.75 | -0.03 (-0.31%) | 2,145,380 |
| 16 Jul 2014 | HKD | 9.74 | 9.8 | 9.7 | 9.78 | 9.78 | +0.04 (+0.41%) | 2,220,965 |
| 15 Jul 2014 | HKD | 9.62 | 9.8 | 9.6 | 9.74 | 9.74 | +0.07 (+0.72%) | 2,838,701 |
| 14 Jul 2014 | HKD | 9.6 | 9.69 | 9.6 | 9.67 | 9.67 | +0.02 (+0.21%) | 2,497,947 |
| 11 Jul 2014 | HKD | 9.7 | 9.7 | 9.52 | 9.65 | 9.65 | +0.06 (+0.63%) | 2,973,680 |
| 10 Jul 2014 | HKD | 9.68 | 9.69 | 9.51 | 9.59 | 9.59 | -0.11 (-1.13%) | 5,092,960 |
| 9 Jul 2014 | HKD | 9.75 | 9.8 | 9.62 | 9.7 | 9.7 | 0.0 (0.0%) | 7,351,264 |
| 8 Jul 2014 | HKD | 9.49 | 9.86 | 9.42 | 9.7 | 9.7 | +0.48 (+5.21%) | 9,977,443 |
| 7 Jul 2014 | HKD | 9.35 | 9.38 | 9.13 | 9.22 | 9.22 | -0.02 (-0.22%) | 2,294,000 |
| 4 Jul 2014 | HKD | 9.2 | 9.32 | 9.2 | 9.24 | 9.24 | +0.03 (+0.33%) | 1,614,815 |
| 3 Jul 2014 | HKD | 9.19 | 9.29 | 9.19 | 9.21 | 9.21 | +0.05 (+0.55%) | 1,544,740 |
| 2 Jul 2014 | HKD | 9.28 | 9.3 | 9.14 | 9.16 | 9.16 | -0.22 (-2.35%) | 3,298,542 |
| 1 Jul 2014 | HKD | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.0 (0.0%) | 0 |
| 30 Jun 2014 | HKD | 9.18 | 9.39 | 9.11 | 9.38 | 9.38 | +0.2 (+2.18%) | 1,724,986 |
| 27 Jun 2014 | HKD | 9.34 | 9.35 | 9.15 | 9.18 | 9.18 | -0.09 (-0.97%) | 1,544,956 |
| 26 Jun 2014 | HKD | 9.24 | 9.41 | 9.23 | 9.27 | 9.27 | +0.08 (+0.87%) | 2,021,660 |
| 25 Jun 2014 | HKD | 9.11 | 9.21 | 9 | 9.19 | 9.19 | +0.04 (+0.44%) | 3,462,756 |
| 24 Jun 2014 | HKD | 9.04 | 9.21 | 8.95 | 9.15 | 9.15 | +0.12 (+1.33%) | 3,493,073 |
| 23 Jun 2014 | HKD | 9.12 | 9.15 | 8.97 | 9.03 | 9.03 | -0.09 (-0.99%) | 2,986,293 |
| 20 Jun 2014 | HKD | 8.82 | 9.16 | 8.82 | 9.12 | 9.12 | +0.23 (+2.59%) | 4,332,980 |
| 19 Jun 2014 | HKD | 9.05 | 9.12 | 8.81 | 8.89 | 8.89 | -0.24 (-2.63%) | 5,113,224 |
| 18 Jun 2014 | HKD | 9.07 | 9.26 | 9 | 9.13 | 9.13 | +0.06 (+0.66%) | 2,832,366 |
| 17 Jun 2014 | HKD | 9.2 | 9.33 | 9.05 | 9.07 | 9.07 | -0.13 (-1.41%) | 1,852,723 |
| 16 Jun 2014 | HKD | 9.4 | 9.46 | 9.01 | 9.2 | 9.2 | -0.24 (-2.54%) | 6,188,333 |
