| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2014 | HKD | 84.7418 | 84.7418 | 83.6837 | 84.1647 | 84.1647 | -1.154 (-1.35%) | 19,600 |
| 26 Sep 2014 | HKD | 85.5113 | 85.5113 | 84.9342 | 85.3189 | 85.3189 | -0.385 (-0.45%) | 6,000 |
| 25 Sep 2014 | HKD | 85.3189 | 85.7037 | 84.9342 | 85.7037 | 85.7037 | +0.385 (+0.45%) | 26,000 |
| 24 Sep 2014 | HKD | 85.0785 | 85.7037 | 84.8861 | 85.3189 | 85.3189 | +0.24 (+0.28%) | 9,200 |
| 23 Sep 2014 | HKD | 84.7899 | 85.1266 | 84.6937 | 85.0785 | 85.0785 | -0.048 (-0.06%) | 12,811 |
| 22 Sep 2014 | HKD | 85.5594 | 85.5594 | 84.8861 | 85.1266 | 85.1266 | -0.337 (-0.39%) | 6,000 |
| 19 Sep 2014 | HKD | 85.0785 | 85.4632 | 84.9823 | 85.4632 | 85.4632 | +0.337 (+0.40%) | 28,000 |
| 18 Sep 2014 | HKD | 85.1266 | 85.1266 | 85.1266 | 85.1266 | 85.1266 | -0.433 (-0.51%) | 400 |
| 17 Sep 2014 | HKD | 85.5113 | 85.5594 | 85.4151 | 85.5594 | 85.5594 | +0.144 (+0.17%) | 12,000 |
| 16 Sep 2014 | HKD | 85.1266 | 85.5594 | 85.0785 | 85.4151 | 85.4151 | +0.288 (+0.34%) | 10,000 |
| 15 Sep 2014 | HKD | 85.367 | 85.7037 | 85.1266 | 85.1266 | 85.1266 | -0.288 (-0.34%) | 20,800 |
| 12 Sep 2014 | HKD | 85.5113 | 85.5113 | 85.4151 | 85.4151 | 85.4151 | -0.24 (-0.28%) | 52,400 |
| 11 Sep 2014 | HKD | 85.2708 | 85.7037 | 85.2708 | 85.6556 | 85.6556 | +0.289 (+0.34%) | 8,400 |
| 10 Sep 2014 | HKD | 85.2228 | 85.5113 | 85.2228 | 85.367 | 85.367 | +0.096 (+0.11%) | 6,780 |
| 9 Sep 2014 | HKD | 85.2708 | 85.2708 | 85.2708 | 85.2708 | 85.2708 | 0.0 (0.0%) | 0 |
| 8 Sep 2014 | HKD | 85.6075 | 85.6075 | 85.1747 | 85.2708 | 85.2708 | -0.337 (-0.39%) | 18,800 |
| 5 Sep 2014 | HKD | 85.4151 | 85.7037 | 85.4151 | 85.6075 | 85.6075 | 0.0 (0.0%) | 4,800 |
| 4 Sep 2014 | HKD | 85.5113 | 85.7037 | 85.4151 | 85.6075 | 85.6075 | +0.096 (+0.11%) | 12,000 |
| 3 Sep 2014 | HKD | 85.7037 | 85.7037 | 85.4632 | 85.5113 | 85.5113 | -0.192 (-0.22%) | 13,600 |
| 2 Sep 2014 | HKD | 84.9342 | 85.7037 | 84.9342 | 85.7037 | 85.7037 | +0.625 (+0.73%) | 14,000 |
| 1 Sep 2014 | HKD | 85.6075 | 85.6075 | 85.0785 | 85.0785 | 85.0785 | -0.337 (-0.39%) | 6,800 |
| 29 Aug 2014 | HKD | 84.9342 | 85.7037 | 84.9342 | 85.4151 | 85.4151 | +0.288 (+0.34%) | 15,600 |
| 28 Aug 2014 | HKD | 86.1365 | 86.4732 | 85.1266 | 85.1266 | 85.1266 | -0.481 (-0.56%) | 24,800 |
| 27 Aug 2014 | HKD | 86.1365 | 86.6656 | 85.6075 | 85.6075 | 85.6075 | -0.962 (-1.11%) | 36,000 |
| 26 Aug 2014 | HKD | 86.7137 | 86.7137 | 86.5694 | 86.5694 | 86.5694 | -0.096 (-0.11%) | 28,200 |
| 25 Aug 2014 | HKD | 86.6656 | 86.7618 | 86.4251 | 86.6656 | 86.6656 | +0.096 (+0.11%) | 42,400 |
| 22 Aug 2014 | HKD | 86.8099 | 86.8579 | 86.5213 | 86.5694 | 86.5694 | 0.0 (0.0%) | 70,642 |
| 21 Aug 2014 | HKD | 86.2327 | 86.8579 | 86.0884 | 86.5694 | 86.5694 | +0.481 (+0.56%) | 52,000 |
| 20 Aug 2014 | HKD | 86.6175 | 86.6175 | 85.6075 | 86.0884 | 86.0884 | -0.337 (-0.39%) | 77,400 |
| 19 Aug 2014 | HKD | 85.7999 | 86.4251 | 85.7999 | 86.4251 | 86.4251 | +0.625 (+0.73%) | 7,600 |
