| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2014 | HKD | 5.05 | 5.18 | 5.01 | 5.17 | 5.17 | +0.21 (+4.23%) | 106,542,492 |
| 27 Oct 2014 | HKD | 5.98 | 5.98 | 4.95 | 4.96 | 4.96 | -1.23 (-19.87%) | 242,016,984 |
| 24 Oct 2014 | HKD | 6.25 | 6.29 | 6.16 | 6.19 | 6.19 | -0.08 (-1.28%) | 25,384,500 |
| 23 Oct 2014 | HKD | 6.3 | 6.33 | 6.23 | 6.27 | 6.27 | -0.06 (-0.95%) | 13,527,000 |
| 22 Oct 2014 | HKD | 6.25 | 6.39 | 6.25 | 6.33 | 6.33 | +0.07 (+1.12%) | 19,987,789 |
| 21 Oct 2014 | HKD | 6.27 | 6.35 | 6.24 | 6.26 | 6.26 | -0.04 (-0.63%) | 16,368,700 |
| 20 Oct 2014 | HKD | 6.18 | 6.32 | 6.12 | 6.3 | 6.3 | +0.19 (+3.11%) | 25,322,900 |
| 17 Oct 2014 | HKD | 5.98 | 6.14 | 5.97 | 6.11 | 6.11 | +0.2 (+3.38%) | 61,884,500 |
| 16 Oct 2014 | HKD | 5.96 | 6.02 | 5.84 | 5.91 | 5.91 | -0.08 (-1.34%) | 25,688,000 |
| 15 Oct 2014 | HKD | 6.08 | 6.13 | 5.97 | 5.99 | 5.99 | -0.1 (-1.64%) | 27,100,500 |
| 14 Oct 2014 | HKD | 6.12 | 6.22 | 6.02 | 6.09 | 6.09 | -0.08 (-1.30%) | 17,469,000 |
| 13 Oct 2014 | HKD | 6.21 | 6.23 | 6.14 | 6.17 | 6.17 | -0.06 (-0.96%) | 23,270,520 |
| 10 Oct 2014 | HKD | 6.23 | 6.27 | 6.18 | 6.23 | 6.23 | -0.05 (-0.80%) | 22,278,000 |
| 9 Oct 2014 | HKD | 6.31 | 6.37 | 6.22 | 6.28 | 6.28 | -0.03 (-0.48%) | 17,933,000 |
| 8 Oct 2014 | HKD | 6.3 | 6.34 | 6.27 | 6.31 | 6.31 | -0.02 (-0.32%) | 8,931,144 |
| 7 Oct 2014 | HKD | 6.41 | 6.41 | 6.29 | 6.33 | 6.33 | -0.07 (-1.09%) | 22,557,500 |
| 6 Oct 2014 | HKD | 6.42 | 6.44 | 6.35 | 6.4 | 6.4 | 0.0 (0.0%) | 14,129,000 |
| 3 Oct 2014 | HKD | 6.43 | 6.43 | 6.24 | 6.4 | 6.4 | +0.02 (+0.31%) | 23,910,070 |
| 2 Oct 2014 | HKD | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.0 (0.0%) | 0 |
| 1 Oct 2014 | HKD | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.0 (0.0%) | 0 |
| 30 Sep 2014 | HKD | 6.3 | 6.4 | 6.23 | 6.38 | 6.38 | +0.04 (+0.63%) | 24,227,500 |
| 29 Sep 2014 | HKD | 6.39 | 6.4 | 6.17 | 6.34 | 6.34 | -0.12 (-1.86%) | 44,607,500 |
| 26 Sep 2014 | HKD | 6.46 | 6.5 | 6.42 | 6.46 | 6.46 | -0.05 (-0.77%) | 13,157,000 |
| 25 Sep 2014 | HKD | 6.54 | 6.69 | 6.48 | 6.51 | 6.51 | 0.0 (0.0%) | 25,902,000 |
| 24 Sep 2014 | HKD | 6.45 | 6.55 | 6.45 | 6.51 | 6.51 | +0.06 (+0.93%) | 28,769,500 |
| 23 Sep 2014 | HKD | 6.45 | 6.52 | 6.44 | 6.45 | 6.45 | +0.02 (+0.31%) | 16,056,360 |
| 22 Sep 2014 | HKD | 6.53 | 6.54 | 6.43 | 6.43 | 6.43 | -0.13 (-1.98%) | 27,204,500 |
| 19 Sep 2014 | HKD | 6.45 | 6.64 | 6.45 | 6.56 | 6.56 | +0.13 (+2.02%) | 30,192,750 |
| 18 Sep 2014 | HKD | 6.5 | 6.51 | 6.4 | 6.43 | 6.43 | -0.05 (-0.77%) | 27,324,500 |
| 17 Sep 2014 | HKD | 6.52 | 6.55 | 6.45 | 6.48 | 6.48 | -0.04 (-0.61%) | 19,626,500 |
