| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2014 | HKD | 4.08 | 4.08 | 4 | 4.01 | 3.9939 | -0.05 (-1.23%) | 867,515 |
| 24 Jul 2014 | HKD | 4.08 | 4.1 | 4.03 | 4.06 | 4.0437 | 0.0 (0.0%) | 623,673 |
| 23 Jul 2014 | HKD | 4 | 4.11 | 3.97 | 4.06 | 4.0437 | +0.07 (+1.75%) | 1,206,847 |
| 22 Jul 2014 | HKD | 3.97 | 4 | 3.95 | 3.99 | 3.974 | +0.02 (+0.50%) | 316,270 |
| 21 Jul 2014 | HKD | 4.01 | 4.01 | 3.95 | 3.97 | 3.9541 | 0.0 (0.0%) | 283,049 |
| 18 Jul 2014 | HKD | 3.93 | 4 | 3.92 | 3.97 | 3.9541 | -0.03 (-0.75%) | 451,846 |
| 17 Jul 2014 | HKD | 3.97 | 4.01 | 3.97 | 4 | 3.9839 | -0.03 (-0.74%) | 388,678 |
| 16 Jul 2014 | HKD | 4.01 | 4.05 | 3.97 | 4.03 | 4.0138 | +0.01 (+0.25%) | 367,476 |
| 15 Jul 2014 | HKD | 4.09 | 4.09 | 3.96 | 4.02 | 4.0039 | -0.03 (-0.74%) | 588,363 |
| 14 Jul 2014 | HKD | 4.04 | 4.06 | 4.03 | 4.05 | 4.0337 | +0.01 (+0.25%) | 238,960 |
| 11 Jul 2014 | HKD | 4.03 | 4.11 | 4.03 | 4.04 | 4.0238 | -0.04 (-0.98%) | 335,347 |
| 10 Jul 2014 | HKD | 4.05 | 4.13 | 4.03 | 4.08 | 4.0636 | +0.03 (+0.74%) | 555,230 |
| 9 Jul 2014 | HKD | 4.07 | 4.09 | 4.04 | 4.05 | 4.0337 | -0.06 (-1.46%) | 605,519 |
| 8 Jul 2014 | HKD | 4.07 | 4.17 | 4.04 | 4.11 | 4.0935 | +0.07 (+1.73%) | 1,333,355 |
| 7 Jul 2014 | HKD | 4.12 | 4.12 | 4.04 | 4.04 | 4.0238 | -0.02 (-0.49%) | 284,141 |
| 4 Jul 2014 | HKD | 4.09 | 4.09 | 4.04 | 4.06 | 4.0437 | 0.0 (0.0%) | 458,968 |
| 3 Jul 2014 | HKD | 4.02 | 4.14 | 4 | 4.06 | 4.0437 | +0.06 (+1.50%) | 775,113 |
| 2 Jul 2014 | HKD | 3.96 | 4.05 | 3.96 | 4 | 3.9839 | +0.03 (+0.76%) | 367,476 |
| 1 Jul 2014 | HKD | 3.97 | 3.97 | 3.97 | 3.97 | 3.9541 | 0.0 (0.0%) | 0 |
| 30 Jun 2014 | HKD | 3.99 | 4 | 3.93 | 3.97 | 3.9541 | 0.0 (0.0%) | 303,330 |
| 27 Jun 2014 | HKD | 3.98 | 4.05 | 3.94 | 3.97 | 3.9541 | -0.01 (-0.25%) | 441,279 |
| 26 Jun 2014 | HKD | 3.96 | 4.02 | 3.93 | 3.98 | 3.964 | +0.02 (+0.51%) | 640,573 |
| 25 Jun 2014 | HKD | 3.91 | 3.96 | 3.89 | 3.96 | 3.9441 | +0.03 (+0.76%) | 608,444 |
| 24 Jun 2014 | HKD | 3.91 | 3.98 | 3.91 | 3.93 | 3.9142 | +0.02 (+0.51%) | 377,516 |
| 23 Jun 2014 | HKD | 4 | 4.05 | 3.9 | 3.91 | 3.8943 | -0.1 (-2.49%) | 767,081 |
| 20 Jun 2014 | HKD | 3.98 | 4.04 | 3.98 | 4.01 | 3.9939 | 0.0 (0.0%) | 458,843 |
| 19 Jun 2014 | HKD | 4.08 | 4.08 | 3.99 | 4.01 | 3.9939 | -0.02 (-0.50%) | 706,839 |
| 18 Jun 2014 | HKD | 3.97 | 4.14 | 3.94 | 4.03 | 4.0138 | +0.04 (+1.00%) | 1,041,181 |
| 17 Jun 2014 | HKD | 4.1 | 4.1 | 3.98 | 3.99 | 3.974 | -0.11 (-2.68%) | 798,206 |
| 16 Jun 2014 | HKD | 4.12 | 4.14 | 4.07 | 4.1 | 4.0835 | +0.04 (+0.99%) | 862,687 |
