| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2014 | HKD | 87 | 87 | 83.6 | 83.9 | 83.9 | -2.1 (-2.44%) | 699,946 |
| 24 Jul 2014 | HKD | 89.45 | 89.45 | 85.6 | 86 | 86 | -0.9 (-1.04%) | 471,232 |
| 23 Jul 2014 | HKD | 84.6 | 87.35 | 84.6 | 86.9 | 86.9 | +2.4 (+2.84%) | 1,278,920 |
| 22 Jul 2014 | HKD | 85.3 | 86.1 | 84.25 | 84.5 | 84.5 | -0.65 (-0.76%) | 470,422 |
| 21 Jul 2014 | HKD | 86.2 | 86.3 | 85 | 85.15 | 85.15 | -0.55 (-0.64%) | 85,000 |
| 18 Jul 2014 | HKD | 86.5 | 86.5 | 84.8 | 85.7 | 85.7 | -0.55 (-0.64%) | 313,036 |
| 17 Jul 2014 | HKD | 85.3 | 86.85 | 84.5 | 86.25 | 86.25 | +1.05 (+1.23%) | 540,100 |
| 16 Jul 2014 | HKD | 84.95 | 85.4 | 84.45 | 85.2 | 85.2 | +0.65 (+0.77%) | 571,807 |
| 15 Jul 2014 | HKD | 84.2 | 84.95 | 83.85 | 84.55 | 84.55 | +0.15 (+0.18%) | 269,300 |
| 14 Jul 2014 | HKD | 84 | 85.05 | 84 | 84.4 | 84.4 | +0.05 (+0.06%) | 356,500 |
| 11 Jul 2014 | HKD | 85.45 | 85.45 | 84.1 | 84.35 | 84.35 | 0.0 (0.0%) | 1,014,400 |
| 10 Jul 2014 | HKD | 84.9 | 84.9 | 83.7 | 84.35 | 84.35 | +1.1 (+1.32%) | 2,112,700 |
| 9 Jul 2014 | HKD | 85.1 | 85.1 | 83.1 | 83.25 | 83.25 | -1.55 (-1.83%) | 424,109 |
| 8 Jul 2014 | HKD | 85.2 | 85.6 | 84.45 | 84.8 | 84.8 | -0.85 (-0.99%) | 2,888,000 |
| 7 Jul 2014 | HKD | 85.65 | 86.5 | 84.8 | 85.65 | 85.65 | +0.55 (+0.65%) | 472,300 |
| 4 Jul 2014 | HKD | 86.15 | 87.45 | 85 | 85.1 | 85.1 | -2.4 (-2.74%) | 608,100 |
| 3 Jul 2014 | HKD | 88.9 | 88.9 | 86.85 | 87.5 | 87.5 | -0.75 (-0.85%) | 1,257,407 |
| 2 Jul 2014 | HKD | 84.95 | 88.3 | 84.95 | 88.25 | 88.25 | +3.55 (+4.19%) | 1,116,233 |
| 1 Jul 2014 | HKD | 84.7 | 84.7 | 84.7 | 84.7 | 84.7 | 0.0 (0.0%) | 0 |
| 30 Jun 2014 | HKD | 85.35 | 85.35 | 84 | 84.7 | 84.7 | -0.05 (-0.06%) | 971,318 |
| 27 Jun 2014 | HKD | 85.8 | 85.8 | 84.2 | 84.75 | 84.75 | -1 (-1.17%) | 1,049,216 |
| 26 Jun 2014 | HKD | 87.05 | 87.4 | 85.65 | 85.75 | 85.75 | -1.7 (-1.94%) | 960,700 |
| 25 Jun 2014 | HKD | 87.75 | 89 | 86.55 | 87.45 | 87.45 | +0.2 (+0.23%) | 546,594 |
| 24 Jun 2014 | HKD | 89.1 | 89.1 | 87 | 87.25 | 87.25 | +0.6 (+0.69%) | 363,200 |
| 23 Jun 2014 | HKD | 87.85 | 88.35 | 85.15 | 86.65 | 86.65 | -1.35 (-1.53%) | 555,988 |
| 20 Jun 2014 | HKD | 87.05 | 88.75 | 87.05 | 88 | 88 | +0.8 (+0.92%) | 367,019 |
| 19 Jun 2014 | HKD | 87.5 | 88.35 | 87.1 | 87.2 | 87.2 | -0.5 (-0.57%) | 161,300 |
| 18 Jun 2014 | HKD | 87.5 | 89.5 | 86.75 | 87.7 | 87.7 | +1.25 (+1.45%) | 763,331 |
| 17 Jun 2014 | HKD | 86.2 | 88.05 | 85.65 | 86.45 | 86.45 | +0.25 (+0.29%) | 1,189,700 |
| 16 Jun 2014 | HKD | 87.55 | 87.6 | 85.9 | 86.2 | 86.2 | -1.8 (-2.05%) | 658,848 |
