| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2014 | HKD | 7.97 | 7.97 | 7.76 | 7.78 | 7.1936 | -0.15 (-1.89%) | 4,936,015 |
| 28 Oct 2014 | HKD | 7.77 | 7.95 | 7.77 | 7.93 | 7.3323 | +0.16 (+2.06%) | 5,856,527 |
| 27 Oct 2014 | HKD | 7.82 | 7.82 | 7.7 | 7.77 | 7.1844 | -0.02 (-0.26%) | 1,395,149 |
| 24 Oct 2014 | HKD | 7.82 | 7.87 | 7.73 | 7.79 | 7.2029 | -0.07 (-0.89%) | 3,114,751 |
| 23 Oct 2014 | HKD | 7.79 | 7.87 | 7.77 | 7.86 | 7.2676 | +0.04 (+0.51%) | 2,559,171 |
| 22 Oct 2014 | HKD | 7.85 | 7.86 | 7.75 | 7.82 | 7.2306 | -0.02 (-0.26%) | 2,814,453 |
| 21 Oct 2014 | HKD | 7.7 | 7.84 | 7.61 | 7.84 | 7.2491 | +0.25 (+3.29%) | 3,647,962 |
| 20 Oct 2014 | HKD | 7.61 | 7.65 | 7.51 | 7.59 | 7.018 | -0.04 (-0.52%) | 5,567,175 |
| 17 Oct 2014 | HKD | 7.83 | 7.83 | 7.61 | 7.63 | 7.0549 | -0.2 (-2.55%) | 3,984,184 |
| 16 Oct 2014 | HKD | 7.77 | 7.85 | 7.74 | 7.83 | 7.2399 | +0.01 (+0.13%) | 2,268,436 |
| 15 Oct 2014 | HKD | 7.78 | 7.85 | 7.7 | 7.82 | 7.2306 | +0.06 (+0.77%) | 3,996,634 |
| 14 Oct 2014 | HKD | 7.6 | 7.8 | 7.56 | 7.76 | 7.1751 | +0.16 (+2.11%) | 3,513,485 |
| 13 Oct 2014 | HKD | 7.59 | 7.66 | 7.5 | 7.6 | 7.0272 | -0.06 (-0.78%) | 3,618,472 |
| 10 Oct 2014 | HKD | 7.91 | 7.91 | 7.65 | 7.66 | 7.0827 | -0.25 (-3.16%) | 3,062,366 |
| 9 Oct 2014 | HKD | 7.96 | 7.98 | 7.84 | 7.91 | 7.3138 | +0.05 (+0.64%) | 3,468,136 |
| 8 Oct 2014 | HKD | 7.83 | 7.92 | 7.83 | 7.86 | 7.2676 | +0.02 (+0.26%) | 5,650,260 |
| 7 Oct 2014 | HKD | 7.92 | 7.95 | 7.83 | 7.84 | 7.2491 | -0.05 (-0.63%) | 3,077,692 |
| 6 Oct 2014 | HKD | 7.92 | 7.95 | 7.85 | 7.89 | 7.2953 | +0.03 (+0.38%) | 2,700,960 |
| 3 Oct 2014 | HKD | 8.04 | 8.04 | 7.75 | 7.86 | 7.2676 | -0.03 (-0.38%) | 5,763,295 |
| 2 Oct 2014 | HKD | 7.89 | 7.89 | 7.89 | 7.89 | 7.2953 | 0.0 (0.0%) | 0 |
| 1 Oct 2014 | HKD | 7.89 | 7.89 | 7.89 | 7.89 | 7.2953 | 0.0 (0.0%) | 0 |
| 30 Sep 2014 | HKD | 7.89 | 7.99 | 7.77 | 7.89 | 7.2953 | +0.02 (+0.25%) | 5,859,044 |
| 29 Sep 2014 | HKD | 7.89 | 7.93 | 7.7 | 7.87 | 7.2769 | -0.02 (-0.25%) | 4,704,468 |
| 26 Sep 2014 | HKD | 7.83 | 7.93 | 7.77 | 7.89 | 7.2953 | -0.01 (-0.13%) | 2,439,304 |
| 25 Sep 2014 | HKD | 7.93 | 7.99 | 7.83 | 7.9 | 7.3046 | +0.03 (+0.38%) | 1,961,861 |
| 24 Sep 2014 | HKD | 7.81 | 7.9 | 7.68 | 7.87 | 7.2769 | +0.07 (+0.90%) | 8,147,875 |
| 23 Sep 2014 | HKD | 7.85 | 7.94 | 7.79 | 7.8 | 7.2121 | -0.04 (-0.51%) | 4,278,127 |
| 22 Sep 2014 | HKD | 7.92 | 7.96 | 7.82 | 7.84 | 7.2491 | -0.02 (-0.25%) | 1,740,718 |
| 19 Sep 2014 | HKD | 8.06 | 8.06 | 7.85 | 7.86 | 7.2676 | -0.22 (-2.72%) | 4,476,698 |
| 18 Sep 2014 | HKD | 8.09 | 8.1 | 8.01 | 8.08 | 7.471 | -0.02 (-0.25%) | 2,007,966 |
