| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2014 | HKD | 4.08 | 4.39 | 4.08 | 4.29 | 4.29 | +0.18 (+4.38%) | 43,243,301 |
| 15 Oct 2014 | HKD | 4.1 | 4.18 | 4.09 | 4.11 | 4.11 | +0.02 (+0.49%) | 6,619,546 |
| 14 Oct 2014 | HKD | 4.12 | 4.2 | 4.09 | 4.09 | 4.09 | -0.08 (-1.92%) | 7,735,131 |
| 13 Oct 2014 | HKD | 4.1 | 4.19 | 4.1 | 4.17 | 4.17 | -0.01 (-0.24%) | 6,937,299 |
| 10 Oct 2014 | HKD | 4.2 | 4.23 | 4.14 | 4.18 | 4.18 | -0.05 (-1.18%) | 8,529,037 |
| 9 Oct 2014 | HKD | 4.15 | 4.28 | 4.15 | 4.23 | 4.23 | +0.06 (+1.44%) | 15,355,000 |
| 8 Oct 2014 | HKD | 4.07 | 4.2 | 4.07 | 4.17 | 4.17 | +0.04 (+0.97%) | 15,263,150 |
| 7 Oct 2014 | HKD | 4.11 | 4.16 | 4.1 | 4.13 | 4.13 | +0.02 (+0.49%) | 11,642,240 |
| 6 Oct 2014 | HKD | 4.1 | 4.14 | 4.05 | 4.11 | 4.11 | +0.01 (+0.24%) | 11,458,220 |
| 3 Oct 2014 | HKD | 4.08 | 4.19 | 4.03 | 4.1 | 4.1 | -0.02 (-0.49%) | 18,539,500 |
| 2 Oct 2014 | HKD | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.0 (0.0%) | 0 |
| 1 Oct 2014 | HKD | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.0 (0.0%) | 0 |
| 30 Sep 2014 | HKD | 4.12 | 4.19 | 4.1 | 4.12 | 4.12 | -0.06 (-1.44%) | 19,865,500 |
| 29 Sep 2014 | HKD | 4.14 | 4.2 | 4.12 | 4.18 | 4.18 | 0.0 (0.0%) | 22,613,859 |
| 26 Sep 2014 | HKD | 4.21 | 4.22 | 4.15 | 4.18 | 4.18 | -0.01 (-0.24%) | 10,726,800 |
| 25 Sep 2014 | HKD | 4.17 | 4.27 | 4.17 | 4.19 | 4.19 | -0.03 (-0.71%) | 10,820,910 |
| 24 Sep 2014 | HKD | 4.16 | 4.23 | 4.12 | 4.22 | 4.22 | +0.1 (+2.43%) | 14,988,690 |
| 23 Sep 2014 | HKD | 4.16 | 4.2 | 4.11 | 4.12 | 4.12 | +0.02 (+0.49%) | 10,487,270 |
| 22 Sep 2014 | HKD | 4.14 | 4.18 | 4.06 | 4.1 | 4.1 | -0.1 (-2.38%) | 14,931,530 |
| 19 Sep 2014 | HKD | 4.25 | 4.29 | 4.13 | 4.2 | 4.2 | -0.05 (-1.18%) | 37,774,199 |
| 18 Sep 2014 | HKD | 4.33 | 4.39 | 4.23 | 4.25 | 4.25 | -0.08 (-1.85%) | 18,365,660 |
| 17 Sep 2014 | HKD | 4.4 | 4.42 | 4.24 | 4.33 | 4.33 | -0.03 (-0.69%) | 15,561,720 |
| 16 Sep 2014 | HKD | 4.43 | 4.45 | 4.35 | 4.36 | 4.36 | +0.08 (+1.87%) | 20,725,641 |
| 15 Sep 2014 | HKD | 4.27 | 4.31 | 4.24 | 4.28 | 4.28 | 0.0 (0.0%) | 10,215,090 |
| 12 Sep 2014 | HKD | 4.25 | 4.31 | 4.2 | 4.28 | 4.28 | +0.07 (+1.66%) | 16,149,380 |
| 11 Sep 2014 | HKD | 4.23 | 4.29 | 4.19 | 4.21 | 4.21 | -0.01 (-0.24%) | 12,422,140 |
| 10 Sep 2014 | HKD | 4.22 | 4.3 | 4.21 | 4.22 | 4.22 | -0.06 (-1.40%) | 12,773,050 |
| 9 Sep 2014 | HKD | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.0 (0.0%) | 0 |
| 8 Sep 2014 | HKD | 4.28 | 4.32 | 4.24 | 4.28 | 4.28 | 0.0 (0.0%) | 6,041,748 |
| 5 Sep 2014 | HKD | 4.31 | 4.38 | 4.24 | 4.28 | 4.28 | -0.03 (-0.70%) | 15,287,660 |
