| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2014 | HKD | 73.8 | 73.8 | 72.45 | 72.7 | 72.7 | +0.6 (+0.83%) | 327,992 |
| 16 Oct 2014 | HKD | 73.5 | 73.5 | 71.85 | 72.1 | 72.1 | -1.05 (-1.44%) | 529,200 |
| 15 Oct 2014 | HKD | 70.2 | 73.3 | 70.2 | 73.15 | 73.15 | +2.05 (+2.88%) | 936,300 |
| 14 Oct 2014 | HKD | 72.6 | 72.6 | 70.3 | 71.1 | 71.1 | -2 (-2.74%) | 758,177 |
| 13 Oct 2014 | HKD | 74.8 | 74.8 | 73.05 | 73.1 | 73.1 | -1.75 (-2.34%) | 1,562,969 |
| 10 Oct 2014 | HKD | 76 | 76 | 74.6 | 74.85 | 74.85 | -0.6 (-0.80%) | 442,100 |
| 9 Oct 2014 | HKD | 77 | 77.05 | 75 | 75.45 | 75.45 | -1.25 (-1.63%) | 279,800 |
| 8 Oct 2014 | HKD | 76.95 | 77.8 | 76.45 | 76.7 | 76.7 | -1.25 (-1.60%) | 384,700 |
| 7 Oct 2014 | HKD | 77.3 | 78.2 | 77.3 | 77.95 | 77.95 | +0.95 (+1.23%) | 402,636 |
| 6 Oct 2014 | HKD | 75.9 | 77.25 | 75.9 | 77 | 77 | +0.55 (+0.72%) | 2,161,564 |
| 3 Oct 2014 | HKD | 76.85 | 76.95 | 75.15 | 76.45 | 76.45 | -0.4 (-0.52%) | 1,168,849 |
| 2 Oct 2014 | HKD | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | 0.0 (0.0%) | 0 |
| 1 Oct 2014 | HKD | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | 0.0 (0.0%) | 0 |
| 30 Sep 2014 | HKD | 76.1 | 77.35 | 75.8 | 76.85 | 76.85 | 0.0 (0.0%) | 548,460 |
| 29 Sep 2014 | HKD | 78.4 | 78.4 | 76.45 | 76.85 | 76.85 | -1.4 (-1.79%) | 166,050 |
| 26 Sep 2014 | HKD | 77 | 78.5 | 77 | 78.25 | 78.25 | +0.2 (+0.26%) | 505,158 |
| 25 Sep 2014 | HKD | 78.35 | 78.8 | 77.5 | 78.05 | 78.05 | -0.1 (-0.13%) | 459,250 |
| 24 Sep 2014 | HKD | 76.6 | 78.25 | 76.6 | 78.15 | 78.15 | +1.55 (+2.02%) | 200,300 |
| 23 Sep 2014 | HKD | 76 | 77.95 | 76 | 76.6 | 76.6 | -1.1 (-1.42%) | 301,823 |
| 22 Sep 2014 | HKD | 79.15 | 79.15 | 77.2 | 77.7 | 77.7 | -1.45 (-1.83%) | 565,084 |
| 19 Sep 2014 | HKD | 79.3 | 79.3 | 78.25 | 79.15 | 79.15 | +1.15 (+1.47%) | 421,021 |
| 18 Sep 2014 | HKD | 76.95 | 78.2 | 76.95 | 78 | 78 | +1.35 (+1.76%) | 484,100 |
| 17 Sep 2014 | HKD | 80.9 | 80.9 | 76.25 | 76.65 | 76.65 | -3.65 (-4.55%) | 991,010 |
| 16 Sep 2014 | HKD | 80.65 | 81 | 80 | 80.3 | 80.3 | -0.6 (-0.74%) | 447,100 |
| 15 Sep 2014 | HKD | 81.25 | 81.35 | 80.8 | 80.9 | 80.9 | -0.85 (-1.04%) | 619,700 |
| 12 Sep 2014 | HKD | 81.8 | 81.95 | 81.3 | 81.75 | 81.75 | -0.35 (-0.43%) | 303,600 |
| 11 Sep 2014 | HKD | 81.6 | 82.5 | 81.5 | 82.1 | 82.1 | +0.4 (+0.49%) | 537,000 |
| 10 Sep 2014 | HKD | 82 | 82.95 | 81.6 | 81.7 | 81.7 | -0.25 (-0.31%) | 337,700 |
| 9 Sep 2014 | HKD | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | 0.0 (0.0%) | 0 |
| 8 Sep 2014 | HKD | 81.7 | 82.45 | 81.65 | 81.95 | 81.95 | +0.95 (+1.17%) | 448,200 |
