| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2014 | HKD | 3.58 | 3.58 | 3.48 | 3.5 | 3.4859 | -0.01 (-0.28%) | 210,847 |
| 16 Oct 2014 | HKD | 3.53 | 3.57 | 3.51 | 3.51 | 3.4959 | -0.04 (-1.13%) | 275,004 |
| 15 Oct 2014 | HKD | 3.57 | 3.58 | 3.55 | 3.55 | 3.5357 | -0.01 (-0.28%) | 44,177 |
| 14 Oct 2014 | HKD | 3.58 | 3.59 | 3.54 | 3.56 | 3.5457 | -0.05 (-1.39%) | 257,032 |
| 13 Oct 2014 | HKD | 3.54 | 3.65 | 3.52 | 3.61 | 3.5955 | +0.04 (+1.12%) | 332,335 |
| 10 Oct 2014 | HKD | 3.52 | 3.66 | 3.52 | 3.57 | 3.5557 | -0.09 (-2.46%) | 492,980 |
| 9 Oct 2014 | HKD | 3.58 | 3.7 | 3.58 | 3.66 | 3.6453 | +0.08 (+2.23%) | 589,367 |
| 8 Oct 2014 | HKD | 3.62 | 3.65 | 3.55 | 3.58 | 3.5656 | -0.02 (-0.56%) | 681,738 |
| 7 Oct 2014 | HKD | 3.57 | 3.66 | 3.54 | 3.6 | 3.5855 | +0.02 (+0.56%) | 1,143,593 |
| 6 Oct 2014 | HKD | 3.47 | 3.59 | 3.47 | 3.58 | 3.5656 | +0.1 (+2.87%) | 758,044 |
| 3 Oct 2014 | HKD | 3.45 | 3.53 | 3.38 | 3.48 | 3.466 | -0.02 (-0.57%) | 1,340,383 |
| 2 Oct 2014 | HKD | 3.5 | 3.5 | 3.5 | 3.5 | 3.4859 | 0.0 (0.0%) | 0 |
| 1 Oct 2014 | HKD | 3.5 | 3.5 | 3.5 | 3.5 | 3.4859 | 0.0 (0.0%) | 0 |
| 30 Sep 2014 | HKD | 3.66 | 3.7 | 3.48 | 3.5 | 3.4859 | -0.2 (-5.41%) | 2,215,040 |
| 29 Sep 2014 | HKD | 3.77 | 3.77 | 3.65 | 3.7 | 3.6851 | -0.14 (-3.65%) | 896,601 |
| 26 Sep 2014 | HKD | 3.83 | 3.86 | 3.8 | 3.84 | 3.8246 | -0.02 (-0.52%) | 295,261 |
| 25 Sep 2014 | HKD | 3.89 | 3.92 | 3.82 | 3.86 | 3.8445 | -0.04 (-1.03%) | 386,552 |
| 24 Sep 2014 | HKD | 3.85 | 3.92 | 3.84 | 3.9 | 3.8843 | +0.03 (+0.78%) | 458,862 |
| 23 Sep 2014 | HKD | 3.84 | 3.9 | 3.84 | 3.87 | 3.8545 | 0.0 (0.0%) | 445,790 |
| 22 Sep 2014 | HKD | 4 | 4 | 3.84 | 3.87 | 3.8545 | -0.14 (-3.49%) | 1,405,729 |
| 19 Sep 2014 | HKD | 4 | 4.04 | 4 | 4.01 | 3.9939 | -0.01 (-0.25%) | 396,593 |
| 18 Sep 2014 | HKD | 4.02 | 4.03 | 3.97 | 4.02 | 4.0039 | -0.01 (-0.25%) | 565,270 |
| 17 Sep 2014 | HKD | 4.06 | 4.08 | 4.03 | 4.03 | 4.0138 | -0.03 (-0.74%) | 387,304 |
| 16 Sep 2014 | HKD | 4.07 | 4.09 | 4.02 | 4.06 | 4.0437 | -0.01 (-0.25%) | 271,089 |
| 15 Sep 2014 | HKD | 4.09 | 4.12 | 4.05 | 4.07 | 4.0537 | -0.05 (-1.21%) | 408,708 |
| 12 Sep 2014 | HKD | 4.15 | 4.15 | 4.08 | 4.12 | 4.1035 | -0.03 (-0.72%) | 777,121 |
| 11 Sep 2014 | HKD | 4.17 | 4.22 | 4.14 | 4.15 | 4.1333 | -0.03 (-0.72%) | 482,940 |
| 10 Sep 2014 | HKD | 4.12 | 4.22 | 4.1 | 4.18 | 4.1632 | +0.06 (+1.46%) | 1,597,239 |
| 9 Sep 2014 | HKD | 4.12 | 4.12 | 4.12 | 4.12 | 4.1035 | 0.0 (0.0%) | 0 |
| 8 Sep 2014 | HKD | 4.04 | 4.13 | 4.03 | 4.12 | 4.1035 | +0.05 (+1.23%) | 445,858 |
