| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2014 | HKD | 8.03 | 8.13 | 7.99 | 8.1 | 7.4895 | +0.08 (+1.00%) | 1,597,391 |
| 16 Sep 2014 | HKD | 7.8 | 8.37 | 7.8 | 8.02 | 7.4156 | 0.0 (0.0%) | 3,208,208 |
| 15 Sep 2014 | HKD | 7.92 | 8.05 | 7.85 | 8.02 | 7.4156 | +0.14 (+1.78%) | 4,245,233 |
| 12 Sep 2014 | HKD | 7.99 | 8.1 | 7.86 | 7.88 | 7.2861 | -0.11 (-1.38%) | 2,601,428 |
| 11 Sep 2014 | HKD | 8.03 | 8.08 | 7.98 | 7.99 | 7.3878 | -0.04 (-0.50%) | 3,218,823 |
| 10 Sep 2014 | HKD | 8.1 | 8.1 | 7.98 | 8.03 | 7.4248 | -0.1 (-1.23%) | 2,101,317 |
| 9 Sep 2014 | HKD | 8.13 | 8.13 | 8.13 | 8.13 | 7.5173 | 0.0 (0.0%) | 0 |
| 8 Sep 2014 | HKD | 8.17 | 8.2 | 8.04 | 8.13 | 7.5173 | -0.01 (-0.12%) | 1,880,840 |
| 5 Sep 2014 | HKD | 8.09 | 8.2 | 8.07 | 8.14 | 7.5265 | +0.05 (+0.62%) | 2,045,398 |
| 4 Sep 2014 | HKD | 8.01 | 8.15 | 7.97 | 8.09 | 7.4803 | +0.03 (+0.37%) | 2,658,353 |
| 3 Sep 2014 | HKD | 8.07 | 8.12 | 7.97 | 8.06 | 7.4525 | +0.02 (+0.25%) | 6,549,717 |
| 2 Sep 2014 | HKD | 7.91 | 8.12 | 7.86 | 8.04 | 7.434 | +0.15 (+1.90%) | 2,520,255 |
| 1 Sep 2014 | HKD | 7.79 | 7.91 | 7.73 | 7.89 | 7.2953 | +0.18 (+2.33%) | 3,530,051 |
| 29 Aug 2014 | HKD | 7.95 | 7.96 | 7.67 | 7.71 | 7.1289 | -0.27 (-3.38%) | 6,566,412 |
| 28 Aug 2014 | HKD | 8.14 | 8.14 | 7.9 | 7.98 | 7.3786 | -0.09 (-1.12%) | 2,850,446 |
| 27 Aug 2014 | HKD | 8.16 | 8.18 | 7.95 | 8.07 | 7.4618 | -0.04 (-0.49%) | 3,623,061 |
| 26 Aug 2014 | HKD | 8.15 | 8.2 | 8.08 | 8.11 | 7.4988 | -0.03 (-0.37%) | 1,282,672 |
| 25 Aug 2014 | HKD | 8.21 | 8.27 | 8.13 | 8.14 | 7.5265 | -0.14 (-1.69%) | 847,904 |
| 22 Aug 2014 | HKD | 8.23 | 8.32 | 8.13 | 8.28 | 7.656 | +0.17 (+2.10%) | 3,282,364 |
| 21 Aug 2014 | HKD | 8.2 | 8.22 | 8.08 | 8.11 | 7.4988 | -0.17 (-2.05%) | 3,663,077 |
| 20 Aug 2014 | HKD | 8.2 | 8.29 | 8.2 | 8.28 | 7.656 | +0.11 (+1.35%) | 1,985,353 |
| 19 Aug 2014 | HKD | 8.19 | 8.35 | 8.15 | 8.17 | 7.5542 | -0.04 (-0.49%) | 2,390,139 |
| 18 Aug 2014 | HKD | 8.2 | 8.26 | 8.18 | 8.21 | 7.5912 | +0.04 (+0.49%) | 1,723,928 |
| 15 Aug 2014 | HKD | 8.52 | 8.52 | 8.16 | 8.17 | 7.5542 | -0.16 (-1.92%) | 4,962,692 |
| 14 Aug 2014 | HKD | 8.54 | 8.58 | 8.26 | 8.33 | 7.7022 | -0.21 (-2.46%) | 2,775,563 |
| 13 Aug 2014 | HKD | 8.2 | 8.56 | 8.14 | 8.54 | 7.8964 | +0.43 (+5.30%) | 5,874,392 |
| 12 Aug 2014 | HKD | 8.25 | 8.3 | 8.04 | 8.11 | 7.4988 | -0.09 (-1.10%) | 4,696,870 |
| 11 Aug 2014 | HKD | 8.3 | 8.35 | 8.18 | 8.2 | 7.582 | -0.06 (-0.73%) | 3,311,586 |
| 8 Aug 2014 | HKD | 8.24 | 8.31 | 8.18 | 8.26 | 7.6375 | +0.09 (+1.10%) | 4,060,148 |
| 7 Aug 2014 | HKD | 8.27 | 8.27 | 8.13 | 8.17 | 7.5542 | -0.12 (-1.45%) | 4,104,975 |
