| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2014 | HKD | 4.2 | 4.3 | 4.2 | 4.27 | 4.27 | +0.02 (+0.47%) | 25,081,539 |
| 23 Jul 2014 | HKD | 4.16 | 4.28 | 4.13 | 4.25 | 4.25 | +0.12 (+2.91%) | 43,554,621 |
| 22 Jul 2014 | HKD | 4.1 | 4.16 | 4.09 | 4.13 | 4.13 | +0.04 (+0.98%) | 18,817,801 |
| 21 Jul 2014 | HKD | 4.1 | 4.16 | 4.06 | 4.09 | 4.09 | +0.03 (+0.74%) | 12,386,990 |
| 18 Jul 2014 | HKD | 4.08 | 4.1 | 4.03 | 4.06 | 4.06 | -0.05 (-1.22%) | 9,808,670 |
| 17 Jul 2014 | HKD | 4.1 | 4.12 | 4.06 | 4.11 | 4.11 | +0.02 (+0.49%) | 16,932,801 |
| 16 Jul 2014 | HKD | 4.05 | 4.13 | 4.05 | 4.09 | 4.09 | +0.01 (+0.25%) | 25,590,160 |
| 15 Jul 2014 | HKD | 4.18 | 4.18 | 4.07 | 4.08 | 4.08 | -0.08 (-1.92%) | 19,020,359 |
| 14 Jul 2014 | HKD | 4.14 | 4.17 | 4.1 | 4.16 | 4.16 | +0.04 (+0.97%) | 28,861,020 |
| 11 Jul 2014 | HKD | 4.03 | 4.13 | 4.01 | 4.12 | 4.12 | +0.07 (+1.73%) | 18,822,131 |
| 10 Jul 2014 | HKD | 4.07 | 4.12 | 4.02 | 4.05 | 4.05 | +0.06 (+1.50%) | 33,013,090 |
| 9 Jul 2014 | HKD | 4.06 | 4.06 | 3.96 | 3.99 | 3.99 | -0.05 (-1.24%) | 22,829,131 |
| 8 Jul 2014 | HKD | 4.03 | 4.07 | 3.99 | 4.04 | 4.04 | +0.04 (+1%) | 29,082,900 |
| 7 Jul 2014 | HKD | 3.86 | 4.05 | 3.84 | 4 | 4 | +0.14 (+3.63%) | 57,771,113 |
| 4 Jul 2014 | HKD | 3.84 | 3.86 | 3.8 | 3.86 | 3.86 | +0.03 (+0.78%) | 9,544,866 |
| 3 Jul 2014 | HKD | 3.79 | 3.85 | 3.75 | 3.83 | 3.83 | +0.04 (+1.06%) | 8,934,366 |
| 2 Jul 2014 | HKD | 3.82 | 3.83 | 3.77 | 3.79 | 3.79 | 0.0 (0.0%) | 11,387,720 |
| 1 Jul 2014 | HKD | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.0 (0.0%) | 0 |
| 30 Jun 2014 | HKD | 3.72 | 3.83 | 3.72 | 3.79 | 3.79 | +0.04 (+1.07%) | 14,843,680 |
| 27 Jun 2014 | HKD | 3.75 | 3.79 | 3.72 | 3.75 | 3.75 | -0.05 (-1.32%) | 8,279,858 |
| 26 Jun 2014 | HKD | 3.7 | 3.8 | 3.7 | 3.8 | 3.8 | +0.06 (+1.60%) | 8,492,536 |
| 25 Jun 2014 | HKD | 3.74 | 3.78 | 3.72 | 3.74 | 3.74 | +0.02 (+0.54%) | 8,355,553 |
| 24 Jun 2014 | HKD | 3.68 | 3.74 | 3.66 | 3.72 | 3.72 | +0.06 (+1.64%) | 9,388,866 |
| 23 Jun 2014 | HKD | 3.67 | 3.78 | 3.66 | 3.66 | 3.66 | -0.06 (-1.61%) | 8,843,801 |
| 20 Jun 2014 | HKD | 3.7 | 3.76 | 3.69 | 3.72 | 3.72 | +0.01 (+0.27%) | 6,376,944 |
| 19 Jun 2014 | HKD | 3.7 | 3.76 | 3.68 | 3.71 | 3.71 | +0.01 (+0.27%) | 9,325,000 |
| 18 Jun 2014 | HKD | 3.75 | 3.78 | 3.7 | 3.7 | 3.7 | -0.07 (-1.86%) | 9,620,000 |
| 17 Jun 2014 | HKD | 3.79 | 3.81 | 3.75 | 3.77 | 3.77 | -0.01 (-0.26%) | 8,073,000 |
| 16 Jun 2014 | HKD | 3.76 | 3.84 | 3.74 | 3.78 | 3.78 | -0.01 (-0.26%) | 15,763,540 |
| 13 Jun 2014 | HKD | 3.79 | 3.82 | 3.74 | 3.79 | 3.79 | 0.0 (0.0%) | 7,703,199 |
