| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2014 | HKD | 1.8 | 1.8 | 1.75 | 1.8 | 1.7902 | +0.02 (+1.12%) | 868,044 |
| 28 Oct 2014 | HKD | 1.79 | 1.79 | 1.77 | 1.78 | 1.7703 | +0.01 (+0.56%) | 663,601 |
| 27 Oct 2014 | HKD | 1.79 | 1.79 | 1.72 | 1.77 | 1.7604 | -0.01 (-0.56%) | 824,474 |
| 24 Oct 2014 | HKD | 1.76 | 1.78 | 1.73 | 1.78 | 1.7703 | +0.03 (+1.71%) | 2,875,606 |
| 23 Oct 2014 | HKD | 1.74 | 1.76 | 1.7 | 1.75 | 1.7405 | +0.01 (+0.57%) | 1,126,111 |
| 22 Oct 2014 | HKD | 1.74 | 1.75 | 1.73 | 1.74 | 1.7306 | 0.0 (0.0%) | 542,947 |
| 21 Oct 2014 | HKD | 1.75 | 1.79 | 1.7 | 1.74 | 1.7306 | +0.01 (+0.58%) | 2,513,642 |
| 20 Oct 2014 | HKD | 1.67 | 1.77 | 1.67 | 1.73 | 1.7206 | +0.07 (+4.22%) | 1,536,203 |
| 17 Oct 2014 | HKD | 1.65 | 1.68 | 1.62 | 1.66 | 1.651 | +0.03 (+1.84%) | 764,147 |
| 16 Oct 2014 | HKD | 1.63 | 1.63 | 1.63 | 1.63 | 1.6212 | -0.02 (-1.21%) | 281,528 |
| 15 Oct 2014 | HKD | 1.63 | 1.65 | 1.63 | 1.65 | 1.641 | +0.02 (+1.23%) | 563,056 |
| 14 Oct 2014 | HKD | 1.63 | 1.64 | 1.62 | 1.63 | 1.6212 | 0.0 (0.0%) | 442,904 |
| 13 Oct 2014 | HKD | 1.62 | 1.63 | 1.6 | 1.63 | 1.6212 | 0.0 (0.0%) | 1,025,566 |
| 10 Oct 2014 | HKD | 1.62 | 1.63 | 1.6 | 1.63 | 1.6212 | -0.02 (-1.21%) | 1,467,967 |
| 9 Oct 2014 | HKD | 1.67 | 1.67 | 1.64 | 1.65 | 1.641 | +0.04 (+2.48%) | 341,855 |
| 8 Oct 2014 | HKD | 1.64 | 1.65 | 1.6 | 1.61 | 1.6013 | -0.02 (-1.23%) | 784,256 |
| 7 Oct 2014 | HKD | 1.65 | 1.66 | 1.62 | 1.63 | 1.6212 | -0.03 (-1.81%) | 884,802 |
| 6 Oct 2014 | HKD | 1.58 | 1.66 | 1.58 | 1.66 | 1.651 | +0.08 (+5.06%) | 1,367,421 |
| 3 Oct 2014 | HKD | 1.6 | 1.61 | 1.55 | 1.58 | 1.5714 | -0.02 (-1.25%) | 522,837 |
| 2 Oct 2014 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.5913 | 0.0 (0.0%) | 0 |
| 1 Oct 2014 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.5913 | 0.0 (0.0%) | 0 |
| 30 Sep 2014 | HKD | 1.6 | 1.62 | 1.56 | 1.6 | 1.5913 | -0.02 (-1.23%) | 1,568,512 |
| 29 Sep 2014 | HKD | 1.68 | 1.68 | 1.62 | 1.62 | 1.6112 | -0.06 (-3.57%) | 1,608,731 |
| 26 Sep 2014 | HKD | 1.68 | 1.69 | 1.65 | 1.68 | 1.6709 | -0.01 (-0.59%) | 483,625 |
| 25 Sep 2014 | HKD | 1.72 | 1.72 | 1.68 | 1.69 | 1.6808 | -0.03 (-1.74%) | 362,467 |
| 24 Sep 2014 | HKD | 1.69 | 1.74 | 1.69 | 1.72 | 1.7107 | +0.04 (+2.38%) | 422,292 |
| 23 Sep 2014 | HKD | 1.7 | 1.71 | 1.68 | 1.68 | 1.6709 | -0.03 (-1.75%) | 844,584 |
| 22 Sep 2014 | HKD | 1.73 | 1.73 | 1.71 | 1.71 | 1.7007 | +0.02 (+1.18%) | 106,578 |
| 19 Sep 2014 | HKD | 1.7 | 1.74 | 1.67 | 1.69 | 1.6808 | +0.01 (+0.60%) | 1,106,002 |
| 18 Sep 2014 | HKD | 1.68 | 1.7 | 1.68 | 1.68 | 1.6709 | 0.0 (0.0%) | 462,510 |
