| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2014 | HKD | 14.7 | 14.7 | 14.2 | 14.22 | 14.22 | -0.58 (-3.92%) | 139,775 |
| 24 Oct 2014 | HKD | 14.64 | 14.96 | 14.4 | 14.8 | 14.8 | +0.16 (+1.09%) | 432,600 |
| 23 Oct 2014 | HKD | 14.18 | 14.78 | 14.18 | 14.64 | 14.64 | +0.52 (+3.68%) | 538,100 |
| 22 Oct 2014 | HKD | 13.3 | 14.18 | 13.3 | 14.12 | 14.12 | +0.82 (+6.17%) | 893,800 |
| 21 Oct 2014 | HKD | 13.54 | 13.54 | 12.98 | 13.3 | 13.3 | -0.16 (-1.19%) | 481,344 |
| 20 Oct 2014 | HKD | 13.4 | 13.66 | 13.4 | 13.46 | 13.46 | -0.24 (-1.75%) | 268,300 |
| 17 Oct 2014 | HKD | 14 | 14.18 | 13.54 | 13.7 | 13.7 | -0.1 (-0.72%) | 119,900 |
| 16 Oct 2014 | HKD | 14.06 | 14.1 | 13.68 | 13.8 | 13.8 | -0.38 (-2.68%) | 255,400 |
| 15 Oct 2014 | HKD | 14.14 | 14.32 | 14.1 | 14.18 | 14.18 | 0.0 (0.0%) | 76,700 |
| 14 Oct 2014 | HKD | 14.2 | 14.3 | 14.1 | 14.18 | 14.18 | +0.02 (+0.14%) | 94,300 |
| 13 Oct 2014 | HKD | 14.14 | 14.28 | 14.12 | 14.16 | 14.16 | -0.24 (-1.67%) | 120,600 |
| 10 Oct 2014 | HKD | 14.54 | 14.54 | 14.28 | 14.4 | 14.4 | -0.34 (-2.31%) | 116,600 |
| 9 Oct 2014 | HKD | 14.72 | 14.96 | 14.64 | 14.74 | 14.74 | +0.02 (+0.14%) | 144,600 |
| 8 Oct 2014 | HKD | 14.7 | 14.94 | 14.48 | 14.72 | 14.72 | 0.0 (0.0%) | 147,600 |
| 7 Oct 2014 | HKD | 14.86 | 15 | 14.5 | 14.72 | 14.72 | -0.1 (-0.67%) | 112,500 |
| 6 Oct 2014 | HKD | 14.36 | 15.2 | 14.36 | 14.82 | 14.82 | +0.48 (+3.35%) | 198,700 |
| 3 Oct 2014 | HKD | 14.7 | 14.7 | 14 | 14.34 | 14.34 | -0.5 (-3.37%) | 305,744 |
| 2 Oct 2014 | HKD | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.0 (0.0%) | 0 |
| 1 Oct 2014 | HKD | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.0 (0.0%) | 0 |
| 30 Sep 2014 | HKD | 15.02 | 15.26 | 14.68 | 14.84 | 14.84 | -0.24 (-1.59%) | 273,400 |
| 29 Sep 2014 | HKD | 15.7 | 15.8 | 15.02 | 15.08 | 15.08 | -0.78 (-4.92%) | 404,100 |
| 26 Sep 2014 | HKD | 16.86 | 16.86 | 15.8 | 15.86 | 15.86 | -0.54 (-3.29%) | 218,800 |
| 25 Sep 2014 | HKD | 16.7 | 17 | 16.3 | 16.4 | 16.4 | -0.3 (-1.80%) | 201,300 |
| 24 Sep 2014 | HKD | 16.78 | 16.82 | 16.62 | 16.7 | 16.7 | -0.1 (-0.60%) | 242,500 |
| 23 Sep 2014 | HKD | 16.7 | 16.8 | 16.3 | 16.8 | 16.8 | +0.06 (+0.36%) | 218,900 |
| 22 Sep 2014 | HKD | 17.14 | 17.14 | 16.5 | 16.74 | 16.74 | -0.38 (-2.22%) | 223,300 |
| 19 Sep 2014 | HKD | 15.68 | 17.8 | 15.68 | 17.12 | 17.12 | +1.22 (+7.67%) | 790,100 |
| 18 Sep 2014 | HKD | 16.08 | 16.2 | 15.8 | 15.9 | 15.9 | -0.18 (-1.12%) | 275,100 |
| 17 Sep 2014 | HKD | 16.36 | 16.6 | 16.04 | 16.08 | 16.08 | -0.28 (-1.71%) | 397,375 |
| 16 Sep 2014 | HKD | 16.64 | 16.64 | 16.36 | 16.36 | 16.36 | -0.28 (-1.68%) | 144,200 |
