| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2014 | HKD | 23.9 | 23.9 | 23.35 | 23.55 | 23.55 | -0.15 (-0.63%) | 43,897,734 |
| 4 Sep 2014 | HKD | 23.15 | 23.8 | 23.05 | 23.7 | 23.7 | +0.65 (+2.82%) | 69,356,224 |
| 3 Sep 2014 | HKD | 22.5 | 23.15 | 22.3 | 23.05 | 23.05 | +0.8 (+3.60%) | 45,061,191 |
| 2 Sep 2014 | HKD | 22.15 | 22.25 | 21.8 | 22.25 | 22.25 | +0.1 (+0.45%) | 26,846,899 |
| 1 Sep 2014 | HKD | 22.1 | 22.45 | 21.9 | 22.15 | 22.15 | -0.1 (-0.45%) | 33,159,306 |
| 29 Aug 2014 | HKD | 22.35 | 22.55 | 22.15 | 22.25 | 22.25 | -0.25 (-1.11%) | 35,724,567 |
| 28 Aug 2014 | HKD | 22.9 | 23.2 | 22.35 | 22.5 | 22.5 | -0.15 (-0.66%) | 39,398,508 |
| 27 Aug 2014 | HKD | 23 | 23.05 | 22.55 | 22.65 | 22.65 | -0.25 (-1.09%) | 21,563,234 |
| 26 Aug 2014 | HKD | 22.8 | 23 | 22.75 | 22.9 | 22.9 | +0.15 (+0.66%) | 22,134,486 |
| 25 Aug 2014 | HKD | 22.65 | 22.85 | 22.4 | 22.75 | 22.75 | -0.05 (-0.22%) | 16,211,137 |
| 22 Aug 2014 | HKD | 22.7 | 22.85 | 22.6 | 22.8 | 22.8 | +0.2 (+0.88%) | 19,715,706 |
| 21 Aug 2014 | HKD | 22.85 | 22.85 | 22.4 | 22.6 | 22.6 | -0.3 (-1.31%) | 25,561,106 |
| 20 Aug 2014 | HKD | 23.1 | 23.15 | 22.8 | 22.9 | 22.9 | -0.2 (-0.87%) | 23,341,982 |
| 19 Aug 2014 | HKD | 23.5 | 23.5 | 22.95 | 23.1 | 23.1 | -0.15 (-0.65%) | 22,740,502 |
| 18 Aug 2014 | HKD | 22.9 | 23.3 | 22.7 | 23.25 | 23.25 | +0.3 (+1.31%) | 33,196,466 |
| 15 Aug 2014 | HKD | 23.2 | 23.2 | 22.9 | 22.95 | 22.95 | -0.05 (-0.22%) | 17,422,510 |
| 14 Aug 2014 | HKD | 23.3 | 23.45 | 22.8 | 23 | 23 | -0.35 (-1.50%) | 33,996,469 |
| 13 Aug 2014 | HKD | 22.9 | 23.4 | 22.6 | 23.35 | 23.35 | +0.4 (+1.74%) | 35,682,967 |
| 12 Aug 2014 | HKD | 23.05 | 23.1 | 22.75 | 22.95 | 22.95 | -0.15 (-0.65%) | 18,315,701 |
| 11 Aug 2014 | HKD | 22.85 | 23.2 | 22.75 | 23.1 | 23.1 | +0.6 (+2.67%) | 26,078,803 |
| 8 Aug 2014 | HKD | 22.55 | 22.75 | 22.15 | 22.5 | 22.5 | -0.2 (-0.88%) | 23,235,474 |
| 7 Aug 2014 | HKD | 22.65 | 23 | 22.6 | 22.7 | 22.7 | -0.2 (-0.87%) | 23,029,332 |
| 6 Aug 2014 | HKD | 22.8 | 22.95 | 22.5 | 22.9 | 22.9 | -0.15 (-0.65%) | 30,052,836 |
| 5 Aug 2014 | HKD | 23.2 | 23.4 | 22.85 | 23.05 | 23.05 | -0.2 (-0.86%) | 27,474,776 |
| 4 Aug 2014 | HKD | 23.2 | 23.65 | 22.95 | 23.25 | 23.25 | +0.25 (+1.09%) | 36,293,806 |
| 1 Aug 2014 | HKD | 23.1 | 23.3 | 22.85 | 23 | 23 | -0.35 (-1.50%) | 39,106,206 |
| 31 Jul 2014 | HKD | 23.3 | 23.4 | 22.8 | 23.35 | 23.35 | +0.4 (+1.74%) | 57,680,733 |
| 30 Jul 2014 | HKD | 23 | 23.35 | 22.85 | 22.95 | 22.95 | +0.05 (+0.22%) | 64,289,495 |
| 29 Jul 2014 | HKD | 22.35 | 23.1 | 22.25 | 22.9 | 22.9 | +0.7 (+3.15%) | 71,584,691 |
| 28 Jul 2014 | HKD | 22.1 | 22.35 | 22.05 | 22.2 | 22.2 | +0.1 (+0.45%) | 31,511,704 |
