| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2014 | HKD | 26.9 | 27.2 | 26.7 | 26.9 | 26.9 | -0.1 (-0.37%) | 738,200 |
| 16 Oct 2014 | HKD | 27.6 | 28.5 | 26.95 | 27 | 27 | -0.7 (-2.53%) | 405,800 |
| 15 Oct 2014 | HKD | 28.1 | 28.1 | 27.5 | 27.7 | 27.7 | -0.55 (-1.95%) | 610,900 |
| 14 Oct 2014 | HKD | 28.4 | 28.65 | 28.2 | 28.25 | 28.25 | -0.25 (-0.88%) | 325,000 |
| 13 Oct 2014 | HKD | 28.55 | 28.9 | 28.2 | 28.5 | 28.5 | -0.2 (-0.70%) | 319,700 |
| 10 Oct 2014 | HKD | 28.7 | 29.2 | 28.1 | 28.7 | 28.7 | -0.65 (-2.21%) | 585,600 |
| 9 Oct 2014 | HKD | 29.4 | 30.45 | 29.15 | 29.35 | 29.35 | -0.05 (-0.17%) | 237,500 |
| 8 Oct 2014 | HKD | 29.65 | 29.95 | 29.2 | 29.4 | 29.4 | -0.6 (-2%) | 175,800 |
| 7 Oct 2014 | HKD | 29.85 | 30.15 | 29.65 | 30 | 30 | +0.15 (+0.50%) | 198,200 |
| 6 Oct 2014 | HKD | 29.8 | 29.95 | 29.3 | 29.85 | 29.85 | +0.35 (+1.19%) | 252,800 |
| 3 Oct 2014 | HKD | 28.5 | 29.75 | 28.5 | 29.5 | 29.5 | +0.5 (+1.72%) | 227,300 |
| 2 Oct 2014 | HKD | 29 | 29 | 29 | 29 | 29 | 0.0 (0.0%) | 0 |
| 1 Oct 2014 | HKD | 29 | 29 | 29 | 29 | 29 | 0.0 (0.0%) | 0 |
| 30 Sep 2014 | HKD | 29.05 | 29.8 | 28.6 | 29 | 29 | -0.55 (-1.86%) | 266,000 |
| 29 Sep 2014 | HKD | 30 | 30.75 | 28.7 | 29.55 | 29.55 | -1.05 (-3.43%) | 1,493,300 |
| 26 Sep 2014 | HKD | 30 | 30.8 | 30 | 30.6 | 30.6 | -0.1 (-0.33%) | 521,700 |
| 25 Sep 2014 | HKD | 30.95 | 31.45 | 30.45 | 30.7 | 30.7 | -0.25 (-0.81%) | 370,800 |
| 24 Sep 2014 | HKD | 31 | 31.2 | 30.6 | 30.95 | 30.95 | -0.05 (-0.16%) | 617,400 |
| 23 Sep 2014 | HKD | 31.3 | 31.6 | 30.7 | 31 | 31 | -0.2 (-0.64%) | 571,600 |
| 22 Sep 2014 | HKD | 31.05 | 31.75 | 30.5 | 31.2 | 31.2 | +0.05 (+0.16%) | 506,100 |
| 19 Sep 2014 | HKD | 31.5 | 31.6 | 30.95 | 31.15 | 31.15 | -0.05 (-0.16%) | 519,300 |
| 18 Sep 2014 | HKD | 29.95 | 31.25 | 29.8 | 31.2 | 31.2 | +1.4 (+4.70%) | 1,506,800 |
| 17 Sep 2014 | HKD | 29.85 | 29.9 | 29.3 | 29.8 | 29.8 | +0.5 (+1.71%) | 262,500 |
| 16 Sep 2014 | HKD | 29.8 | 29.8 | 28.9 | 29.3 | 29.3 | -0.6 (-2.01%) | 390,400 |
| 15 Sep 2014 | HKD | 29.55 | 30.2 | 29.45 | 29.9 | 29.9 | -0.1 (-0.33%) | 455,000 |
| 12 Sep 2014 | HKD | 28.45 | 30.2 | 27.65 | 30 | 30 | +1.65 (+5.82%) | 998,000 |
| 11 Sep 2014 | HKD | 27.4 | 28.35 | 27 | 28.35 | 28.35 | +1.2 (+4.42%) | 502,700 |
| 10 Sep 2014 | HKD | 28.2 | 28.25 | 27.05 | 27.15 | 27.15 | -1.35 (-4.74%) | 1,088,200 |
| 9 Sep 2014 | HKD | 28.5 | 28.5 | 28.5 | 28.5 | 28.5 | 0.0 (0.0%) | 0 |
| 8 Sep 2014 | HKD | 28.65 | 28.8 | 28.3 | 28.5 | 28.5 | -0.15 (-0.52%) | 309,900 |
