| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2014 | HKD | 4.3 | 4.36 | 4.26 | 4.31 | 4.31 | +0.04 (+0.94%) | 27,972,381 |
| 3 Sep 2014 | HKD | 4.22 | 4.28 | 4.19 | 4.27 | 4.27 | +0.08 (+1.91%) | 21,301,660 |
| 2 Sep 2014 | HKD | 4.12 | 4.19 | 4.04 | 4.19 | 4.19 | +0.07 (+1.70%) | 17,845,471 |
| 1 Sep 2014 | HKD | 3.99 | 4.15 | 3.98 | 4.12 | 4.12 | +0.11 (+2.74%) | 20,247,000 |
| 29 Aug 2014 | HKD | 4.02 | 4.06 | 3.99 | 4.01 | 4.01 | 0.0 (0.0%) | 19,626,760 |
| 28 Aug 2014 | HKD | 4.11 | 4.12 | 4 | 4.01 | 4.01 | -0.04 (-0.99%) | 16,653,000 |
| 27 Aug 2014 | HKD | 4.11 | 4.14 | 4.03 | 4.05 | 4.05 | -0.05 (-1.22%) | 26,205,000 |
| 26 Aug 2014 | HKD | 4.21 | 4.27 | 4 | 4.1 | 4.1 | -0.12 (-2.84%) | 23,548,000 |
| 25 Aug 2014 | HKD | 4.26 | 4.26 | 4.2 | 4.22 | 4.22 | -0.04 (-0.94%) | 7,652,651 |
| 22 Aug 2014 | HKD | 4.28 | 4.28 | 4.2 | 4.26 | 4.26 | +0.04 (+0.95%) | 10,185,680 |
| 21 Aug 2014 | HKD | 4.26 | 4.29 | 4.2 | 4.22 | 4.22 | -0.07 (-1.63%) | 12,373,430 |
| 20 Aug 2014 | HKD | 4.26 | 4.31 | 4.25 | 4.29 | 4.29 | -0.01 (-0.23%) | 4,615,775 |
| 19 Aug 2014 | HKD | 4.26 | 4.32 | 4.26 | 4.3 | 4.3 | 0.0 (0.0%) | 4,729,089 |
| 18 Aug 2014 | HKD | 4.3 | 4.32 | 4.25 | 4.3 | 4.3 | -0.05 (-1.15%) | 11,959,110 |
| 15 Aug 2014 | HKD | 4.31 | 4.38 | 4.3 | 4.35 | 4.35 | 0.0 (0.0%) | 6,991,321 |
| 14 Aug 2014 | HKD | 4.36 | 4.45 | 4.31 | 4.35 | 4.35 | -0.09 (-2.03%) | 9,774,708 |
| 13 Aug 2014 | HKD | 4.36 | 4.45 | 4.34 | 4.44 | 4.44 | +0.09 (+2.07%) | 20,901,211 |
| 12 Aug 2014 | HKD | 4.38 | 4.38 | 4.29 | 4.35 | 4.35 | +0.01 (+0.23%) | 9,371,552 |
| 11 Aug 2014 | HKD | 4.26 | 4.35 | 4.26 | 4.34 | 4.34 | +0.07 (+1.64%) | 11,023,400 |
| 8 Aug 2014 | HKD | 4.32 | 4.34 | 4.25 | 4.27 | 4.27 | -0.05 (-1.16%) | 18,564,330 |
| 7 Aug 2014 | HKD | 4.22 | 4.34 | 4.22 | 4.32 | 4.32 | +0.05 (+1.17%) | 22,828,490 |
| 6 Aug 2014 | HKD | 4.25 | 4.29 | 4.2 | 4.27 | 4.27 | -0.03 (-0.70%) | 5,645,346 |
| 5 Aug 2014 | HKD | 4.28 | 4.3 | 4.22 | 4.3 | 4.3 | +0.02 (+0.47%) | 12,904,740 |
| 4 Aug 2014 | HKD | 4.12 | 4.3 | 4.12 | 4.28 | 4.28 | +0.16 (+3.88%) | 14,510,210 |
| 1 Aug 2014 | HKD | 4.11 | 4.24 | 4.1 | 4.12 | 4.12 | -0.08 (-1.90%) | 16,130,890 |
| 31 Jul 2014 | HKD | 4.21 | 4.24 | 4.17 | 4.2 | 4.2 | -0.02 (-0.47%) | 13,905,210 |
| 30 Jul 2014 | HKD | 4.2 | 4.29 | 4.18 | 4.22 | 4.22 | -0.02 (-0.47%) | 12,660,870 |
| 29 Jul 2014 | HKD | 4.29 | 4.3 | 4.19 | 4.24 | 4.24 | -0.03 (-0.70%) | 11,850,350 |
| 28 Jul 2014 | HKD | 4.28 | 4.31 | 4.23 | 4.27 | 4.27 | -0.06 (-1.39%) | 14,934,010 |
| 25 Jul 2014 | HKD | 4.27 | 4.34 | 4.24 | 4.33 | 4.33 | +0.06 (+1.41%) | 23,714,480 |
