| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2014 | HKD | 22 | 22.55 | 21.75 | 22.3 | 22.3 | +0.65 (+3.00%) | 4,910,998 |
| 16 Sep 2014 | HKD | 24.75 | 24.85 | 21.25 | 21.65 | 21.65 | -0.85 (-3.78%) | 5,089,000 |
| 15 Sep 2014 | HKD | 23 | 23 | 22.4 | 22.5 | 22.5 | -0.4 (-1.75%) | 3,597,652 |
| 12 Sep 2014 | HKD | 22.6 | 22.9 | 22.55 | 22.9 | 22.9 | +0.45 (+2.00%) | 3,093,837 |
| 11 Sep 2014 | HKD | 22.85 | 22.9 | 22.35 | 22.45 | 22.45 | -0.2 (-0.88%) | 3,487,310 |
| 10 Sep 2014 | HKD | 22.5 | 23.15 | 22.5 | 22.65 | 22.65 | -0.5 (-2.16%) | 5,002,918 |
| 9 Sep 2014 | HKD | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.0 (0.0%) | 0 |
| 8 Sep 2014 | HKD | 23.05 | 23.45 | 22.6 | 23.15 | 23.15 | -0.05 (-0.22%) | 4,387,655 |
| 5 Sep 2014 | HKD | 23.55 | 23.7 | 23.05 | 23.2 | 23.2 | -0.45 (-1.90%) | 10,907,500 |
| 4 Sep 2014 | HKD | 23.55 | 23.8 | 23.2 | 23.65 | 23.65 | -0.1 (-0.42%) | 7,578,210 |
| 3 Sep 2014 | HKD | 23.7 | 24.2 | 23.6 | 23.75 | 23.75 | -0.1 (-0.42%) | 3,349,572 |
| 2 Sep 2014 | HKD | 24 | 24 | 23.6 | 23.85 | 23.85 | -0.05 (-0.21%) | 1,671,500 |
| 1 Sep 2014 | HKD | 23.7 | 24.15 | 23.65 | 23.9 | 23.9 | +0.25 (+1.06%) | 2,555,948 |
| 29 Aug 2014 | HKD | 23.25 | 23.75 | 23.25 | 23.65 | 23.65 | +0.05 (+0.21%) | 3,679,343 |
| 28 Aug 2014 | HKD | 23.95 | 24.2 | 23.55 | 23.6 | 23.6 | -0.45 (-1.87%) | 3,130,699 |
| 27 Aug 2014 | HKD | 24.2 | 24.3 | 23.95 | 24.05 | 24.05 | 0.0 (0.0%) | 2,656,978 |
| 26 Aug 2014 | HKD | 23.85 | 24.2 | 23.85 | 24.05 | 24.05 | -0.15 (-0.62%) | 3,425,809 |
| 25 Aug 2014 | HKD | 23.9 | 24.5 | 23.9 | 24.2 | 24.2 | +0.35 (+1.47%) | 6,522,451 |
| 22 Aug 2014 | HKD | 24.7 | 24.7 | 23.75 | 23.85 | 23.85 | -0.4 (-1.65%) | 9,734,740 |
| 21 Aug 2014 | HKD | 24.45 | 25 | 23.6 | 24.25 | 24.25 | -1.5 (-5.83%) | 16,276,180 |
| 20 Aug 2014 | HKD | 25.05 | 25.9 | 24.85 | 25.75 | 25.75 | +1.25 (+5.10%) | 6,788,340 |
| 19 Aug 2014 | HKD | 24.2 | 24.55 | 23.85 | 24.5 | 24.5 | +0.7 (+2.94%) | 4,828,076 |
| 18 Aug 2014 | HKD | 23.75 | 24.1 | 23.5 | 23.8 | 23.8 | +0.3 (+1.28%) | 2,473,250 |
| 15 Aug 2014 | HKD | 24.65 | 24.7 | 23.4 | 23.5 | 23.5 | -0.9 (-3.69%) | 6,553,419 |
| 14 Aug 2014 | HKD | 24.85 | 24.85 | 24.1 | 24.4 | 24.4 | -0.05 (-0.20%) | 1,972,250 |
| 13 Aug 2014 | HKD | 24.55 | 24.55 | 24.15 | 24.45 | 24.45 | -0.05 (-0.20%) | 1,489,064 |
| 12 Aug 2014 | HKD | 23.7 | 24.55 | 23.6 | 24.5 | 24.5 | +0.75 (+3.16%) | 3,299,574 |
| 11 Aug 2014 | HKD | 24.45 | 24.45 | 23.6 | 23.75 | 23.75 | -0.65 (-2.66%) | 2,247,540 |
| 8 Aug 2014 | HKD | 24.1 | 24.4 | 23.8 | 24.4 | 24.4 | +0.45 (+1.88%) | 2,783,260 |
| 7 Aug 2014 | HKD | 23.5 | 23.95 | 23.45 | 23.95 | 23.95 | +0.45 (+1.91%) | 2,602,433 |
