| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2014 | HKD | 22.15 | 22.35 | 21.7 | 22.1 | 22.1 | +0.1 (+0.45%) | 32,641,937 |
| 24 Jul 2014 | HKD | 21.55 | 22.2 | 21.5 | 22 | 22 | +0.55 (+2.56%) | 76,110,492 |
| 23 Jul 2014 | HKD | 20.95 | 21.5 | 20.9 | 21.45 | 21.45 | +0.6 (+2.88%) | 49,540,388 |
| 22 Jul 2014 | HKD | 20.35 | 20.95 | 20.3 | 20.85 | 20.85 | +0.6 (+2.96%) | 36,238,094 |
| 21 Jul 2014 | HKD | 20.4 | 20.5 | 20.25 | 20.25 | 20.25 | -0.25 (-1.22%) | 20,246,800 |
| 18 Jul 2014 | HKD | 20.5 | 20.6 | 20.3 | 20.5 | 20.5 | -0.05 (-0.24%) | 14,268,665 |
| 17 Jul 2014 | HKD | 20.65 | 20.7 | 20.4 | 20.55 | 20.55 | -0.15 (-0.72%) | 18,960,708 |
| 16 Jul 2014 | HKD | 20.95 | 21 | 20.5 | 20.7 | 20.7 | -0.25 (-1.19%) | 25,758,755 |
| 15 Jul 2014 | HKD | 21.05 | 21.1 | 20.8 | 20.95 | 20.95 | 0.0 (0.0%) | 12,174,710 |
| 14 Jul 2014 | HKD | 20.9 | 21.1 | 20.75 | 20.95 | 20.95 | +0.15 (+0.72%) | 16,017,076 |
| 11 Jul 2014 | HKD | 20.75 | 20.95 | 20.6 | 20.8 | 20.8 | -0.05 (-0.24%) | 12,709,330 |
| 10 Jul 2014 | HKD | 20.8 | 20.95 | 20.65 | 20.85 | 20.85 | +0.25 (+1.21%) | 21,799,792 |
| 9 Jul 2014 | HKD | 20.55 | 20.85 | 20.5 | 20.6 | 20.6 | -0.2 (-0.96%) | 16,590,980 |
| 8 Jul 2014 | HKD | 20.9 | 21 | 20.55 | 20.8 | 20.8 | -0.1 (-0.48%) | 19,252,007 |
| 7 Jul 2014 | HKD | 20.85 | 21.05 | 20.75 | 20.9 | 20.9 | 0.0 (0.0%) | 18,852,704 |
| 4 Jul 2014 | HKD | 21 | 21.15 | 20.75 | 20.9 | 20.9 | -0.05 (-0.24%) | 14,575,223 |
| 3 Jul 2014 | HKD | 20.8 | 21.05 | 20.65 | 20.95 | 20.95 | +0.15 (+0.72%) | 19,178,754 |
| 2 Jul 2014 | HKD | 20.55 | 20.9 | 20.45 | 20.8 | 20.8 | +0.5 (+2.46%) | 31,336,366 |
| 1 Jul 2014 | HKD | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | 0.0 (0.0%) | 0 |
| 30 Jun 2014 | HKD | 20.45 | 20.6 | 20.15 | 20.3 | 20.3 | -0.1 (-0.49%) | 21,597,789 |
| 27 Jun 2014 | HKD | 20.45 | 20.55 | 20.05 | 20.4 | 20.4 | -0.1 (-0.49%) | 30,571,552 |
| 26 Jun 2014 | HKD | 20.4 | 20.65 | 20.25 | 20.5 | 20.5 | +0.2 (+0.99%) | 33,304,752 |
| 25 Jun 2014 | HKD | 20.35 | 20.6 | 20.2 | 20.3 | 20.3 | -0.1 (-0.49%) | 19,130,150 |
| 24 Jun 2014 | HKD | 20.5 | 20.7 | 20.35 | 20.4 | 20.4 | +0.05 (+0.25%) | 22,915,355 |
| 23 Jun 2014 | HKD | 21.1 | 21.45 | 20.25 | 20.35 | 20.35 | -0.65 (-3.10%) | 59,114,646 |
| 20 Jun 2014 | HKD | 20.9 | 21.2 | 20.85 | 21 | 21 | +0.1 (+0.48%) | 26,510,426 |
| 19 Jun 2014 | HKD | 21.5 | 21.5 | 20.8 | 20.9 | 20.9 | -0.35 (-1.65%) | 25,279,575 |
| 18 Jun 2014 | HKD | 21.4 | 21.55 | 21.1 | 21.25 | 21.25 | -0.25 (-1.16%) | 25,896,191 |
| 17 Jun 2014 | HKD | 21.5 | 21.6 | 21.3 | 21.5 | 21.5 | -0.1 (-0.46%) | 18,589,943 |
| 16 Jun 2014 | HKD | 21.4 | 21.8 | 21.4 | 21.6 | 21.6 | +0.2 (+0.93%) | 18,800,107 |
