| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2014 | HKD | 23.95 | 24 | 23.75 | 23.95 | 23.95 | +0.15 (+0.63%) | 2,140,404 |
| 28 Oct 2014 | HKD | 23.9 | 24 | 23.45 | 23.8 | 23.8 | +0.35 (+1.49%) | 3,342,106 |
| 27 Oct 2014 | HKD | 22.85 | 23.5 | 22.6 | 23.45 | 23.45 | +0.7 (+3.08%) | 3,270,108 |
| 24 Oct 2014 | HKD | 22.65 | 23 | 22.65 | 22.75 | 22.75 | +0.15 (+0.66%) | 1,264,306 |
| 23 Oct 2014 | HKD | 22.95 | 22.95 | 22.45 | 22.6 | 22.6 | -0.4 (-1.74%) | 3,227,380 |
| 22 Oct 2014 | HKD | 22.7 | 23.2 | 22.7 | 23 | 23 | +0.4 (+1.77%) | 3,000,798 |
| 21 Oct 2014 | HKD | 22.25 | 22.75 | 22.25 | 22.6 | 22.6 | +0.15 (+0.67%) | 5,881,388 |
| 20 Oct 2014 | HKD | 22.5 | 23 | 22.35 | 22.45 | 22.45 | -0.05 (-0.22%) | 4,808,478 |
| 17 Oct 2014 | HKD | 23 | 23 | 22.3 | 22.5 | 22.5 | -0.45 (-1.96%) | 4,658,182 |
| 16 Oct 2014 | HKD | 22.2 | 23.2 | 22.2 | 22.95 | 22.95 | +0.55 (+2.46%) | 3,322,158 |
| 15 Oct 2014 | HKD | 22.55 | 22.85 | 22.25 | 22.4 | 22.4 | +0.05 (+0.22%) | 1,435,088 |
| 14 Oct 2014 | HKD | 22.7 | 22.8 | 22.25 | 22.35 | 22.35 | -0.25 (-1.11%) | 1,456,629 |
| 13 Oct 2014 | HKD | 23.15 | 23.4 | 22.35 | 22.6 | 22.6 | -0.7 (-3.00%) | 3,234,456 |
| 10 Oct 2014 | HKD | 22.7 | 23.35 | 22.65 | 23.3 | 23.3 | +0.35 (+1.53%) | 5,381,910 |
| 9 Oct 2014 | HKD | 22.6 | 23.1 | 22.5 | 22.95 | 22.95 | +0.65 (+2.91%) | 2,383,909 |
| 8 Oct 2014 | HKD | 22.2 | 22.4 | 22.15 | 22.3 | 22.3 | -0.2 (-0.89%) | 2,863,980 |
| 7 Oct 2014 | HKD | 22.25 | 22.75 | 22.1 | 22.5 | 22.5 | +0.45 (+2.04%) | 3,760,334 |
| 6 Oct 2014 | HKD | 22.05 | 22.2 | 21.75 | 22.05 | 22.05 | +0.1 (+0.46%) | 4,076,204 |
| 3 Oct 2014 | HKD | 21.95 | 22.2 | 21.05 | 21.95 | 21.95 | -0.5 (-2.23%) | 6,390,984 |
| 2 Oct 2014 | HKD | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.0 (0.0%) | 0 |
| 1 Oct 2014 | HKD | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.0 (0.0%) | 0 |
| 30 Sep 2014 | HKD | 21.3 | 22.5 | 20.65 | 22.45 | 22.45 | +0.8 (+3.70%) | 9,915,877 |
| 29 Sep 2014 | HKD | 22.05 | 22.05 | 21.35 | 21.65 | 21.65 | -0.45 (-2.04%) | 3,314,750 |
| 26 Sep 2014 | HKD | 21.95 | 22.5 | 21.8 | 22.1 | 22.1 | -0.45 (-2.00%) | 4,327,452 |
| 25 Sep 2014 | HKD | 22.1 | 22.8 | 22.1 | 22.55 | 22.55 | +0.5 (+2.27%) | 4,039,105 |
| 24 Sep 2014 | HKD | 21.85 | 22.25 | 21.8 | 22.05 | 22.05 | -0.05 (-0.23%) | 3,507,411 |
| 23 Sep 2014 | HKD | 22.7 | 22.7 | 21.8 | 22.1 | 22.1 | -0.3 (-1.34%) | 5,315,981 |
| 22 Sep 2014 | HKD | 22.5 | 22.95 | 22.3 | 22.4 | 22.4 | -0.15 (-0.67%) | 1,772,110 |
| 19 Sep 2014 | HKD | 22.35 | 22.65 | 22.05 | 22.55 | 22.55 | +0.05 (+0.22%) | 3,758,838 |
| 18 Sep 2014 | HKD | 22.7 | 22.75 | 22.3 | 22.5 | 22.5 | +0.2 (+0.90%) | 3,617,701 |
