| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2014 | HKD | 82.5 | 83 | 80.9 | 81 | 81 | -1.4 (-1.70%) | 686,747 |
| 4 Sep 2014 | HKD | 82 | 82.5 | 81.25 | 82.4 | 82.4 | +0.65 (+0.80%) | 336,300 |
| 3 Sep 2014 | HKD | 81.5 | 82.5 | 80.95 | 81.75 | 81.75 | -1.15 (-1.39%) | 6,310,300 |
| 2 Sep 2014 | HKD | 81.75 | 83.3 | 81.75 | 82.9 | 82.9 | +2.25 (+2.79%) | 674,300 |
| 1 Sep 2014 | HKD | 80.9 | 80.9 | 80.05 | 80.65 | 80.65 | 0.0 (0.0%) | 57,124 |
| 29 Aug 2014 | HKD | 80.85 | 81.1 | 80.1 | 80.65 | 80.65 | -0.3 (-0.37%) | 346,100 |
| 28 Aug 2014 | HKD | 82 | 82.15 | 80.65 | 80.95 | 80.95 | -1.05 (-1.28%) | 396,189 |
| 27 Aug 2014 | HKD | 82.9 | 82.9 | 81.8 | 82 | 82 | +0.15 (+0.18%) | 301,100 |
| 26 Aug 2014 | HKD | 82.2 | 82.6 | 81.85 | 81.85 | 81.85 | -0.4 (-0.49%) | 296,076 |
| 25 Aug 2014 | HKD | 82.2 | 82.8 | 82 | 82.25 | 82.25 | +0.4 (+0.49%) | 371,000 |
| 22 Aug 2014 | HKD | 81.65 | 82.05 | 81.6 | 81.85 | 81.85 | +0.2 (+0.24%) | 181,403 |
| 21 Aug 2014 | HKD | 82.75 | 82.75 | 81.5 | 81.65 | 81.65 | -0.75 (-0.91%) | 324,600 |
| 20 Aug 2014 | HKD | 81.35 | 82.5 | 80.6 | 82.4 | 82.4 | +1.1 (+1.35%) | 1,021,629 |
| 19 Aug 2014 | HKD | 81.45 | 82 | 80.55 | 81.3 | 81.3 | +0.3 (+0.37%) | 489,129 |
| 18 Aug 2014 | HKD | 81.5 | 81.5 | 80.65 | 81 | 81 | -0.55 (-0.67%) | 258,900 |
| 15 Aug 2014 | HKD | 82.5 | 82.65 | 81.1 | 81.55 | 81.55 | -0.5 (-0.61%) | 308,096 |
| 14 Aug 2014 | HKD | 83 | 83 | 81.8 | 82.05 | 82.05 | -0.65 (-0.79%) | 294,200 |
| 13 Aug 2014 | HKD | 82.65 | 82.8 | 81.7 | 82.7 | 82.7 | +0.5 (+0.61%) | 354,886 |
| 12 Aug 2014 | HKD | 82 | 83 | 81.7 | 82.2 | 82.2 | +0.6 (+0.74%) | 320,606 |
| 11 Aug 2014 | HKD | 81.4 | 81.9 | 81 | 81.6 | 81.6 | +0.8 (+0.99%) | 443,200 |
| 8 Aug 2014 | HKD | 82 | 82 | 80.3 | 80.8 | 80.8 | -0.95 (-1.16%) | 683,300 |
| 7 Aug 2014 | HKD | 82.5 | 83.1 | 81.3 | 81.75 | 81.75 | -0.7 (-0.85%) | 423,025 |
| 6 Aug 2014 | HKD | 82 | 83.15 | 81.55 | 82.45 | 82.45 | +1 (+1.23%) | 1,236,600 |
| 5 Aug 2014 | HKD | 80.65 | 81.85 | 80.4 | 81.45 | 81.45 | +0.7 (+0.87%) | 756,387 |
| 4 Aug 2014 | HKD | 81.85 | 82.5 | 80.35 | 80.75 | 80.75 | -0.7 (-0.86%) | 584,721 |
| 1 Aug 2014 | HKD | 82.35 | 83 | 81.3 | 81.45 | 81.45 | -0.9 (-1.09%) | 627,270 |
| 31 Jul 2014 | HKD | 83 | 83.4 | 81.4 | 82.35 | 82.35 | -0.2 (-0.24%) | 1,301,500 |
| 30 Jul 2014 | HKD | 83.55 | 83.55 | 82.1 | 82.55 | 82.55 | +0.5 (+0.61%) | 1,418,300 |
| 29 Jul 2014 | HKD | 83.55 | 83.55 | 82 | 82.05 | 82.05 | -0.35 (-0.42%) | 1,222,500 |
| 28 Jul 2014 | HKD | 84.45 | 84.45 | 82.15 | 82.4 | 82.4 | -1.5 (-1.79%) | 1,173,400 |
