| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2014 | HKD | 23.7 | 23.7 | 23.4 | 23.5 | 23.5 | -0.2 (-0.84%) | 1,573,357 |
| 5 Aug 2014 | HKD | 23.4 | 23.9 | 23.15 | 23.7 | 23.7 | +0.5 (+2.16%) | 3,588,758 |
| 4 Aug 2014 | HKD | 23.35 | 23.5 | 23.1 | 23.2 | 23.2 | -0.15 (-0.64%) | 4,549,628 |
| 1 Aug 2014 | HKD | 23.2 | 23.5 | 23.1 | 23.35 | 23.35 | -0.05 (-0.21%) | 5,332,895 |
| 31 Jul 2014 | HKD | 23.6 | 23.6 | 23.25 | 23.4 | 23.4 | +0.2 (+0.86%) | 9,984,544 |
| 30 Jul 2014 | HKD | 24 | 24.3 | 23.05 | 23.2 | 23.2 | -0.25 (-1.07%) | 9,519,749 |
| 29 Jul 2014 | HKD | 24.35 | 24.35 | 23.4 | 23.45 | 23.45 | -0.7 (-2.90%) | 4,782,390 |
| 28 Jul 2014 | HKD | 24.1 | 24.4 | 24 | 24.15 | 24.15 | 0.0 (0.0%) | 2,314,500 |
| 25 Jul 2014 | HKD | 24.65 | 24.65 | 24.05 | 24.15 | 24.15 | -0.5 (-2.03%) | 4,661,235 |
| 24 Jul 2014 | HKD | 25.1 | 25.2 | 24.25 | 24.65 | 24.65 | -0.35 (-1.40%) | 4,386,310 |
| 23 Jul 2014 | HKD | 25.7 | 26.25 | 24.7 | 25 | 25 | -0.65 (-2.53%) | 8,819,551 |
| 22 Jul 2014 | HKD | 25.8 | 25.8 | 25.15 | 25.65 | 25.65 | +0.55 (+2.19%) | 3,990,472 |
| 21 Jul 2014 | HKD | 24.95 | 25.15 | 24.6 | 25.1 | 25.1 | +0.4 (+1.62%) | 3,593,306 |
| 18 Jul 2014 | HKD | 24.35 | 24.7 | 24.1 | 24.7 | 24.7 | +0.05 (+0.20%) | 1,743,006 |
| 17 Jul 2014 | HKD | 24.45 | 24.8 | 24.2 | 24.65 | 24.65 | +0.2 (+0.82%) | 2,217,309 |
| 16 Jul 2014 | HKD | 24.1 | 24.7 | 24.1 | 24.45 | 24.45 | +0.15 (+0.62%) | 2,789,498 |
| 15 Jul 2014 | HKD | 24.35 | 24.4 | 24.2 | 24.3 | 24.3 | -0.05 (-0.21%) | 1,162,500 |
| 14 Jul 2014 | HKD | 24.2 | 24.35 | 24.05 | 24.35 | 24.35 | 0.0 (0.0%) | 873,983 |
| 11 Jul 2014 | HKD | 24.35 | 24.55 | 24.1 | 24.35 | 24.35 | 0.0 (0.0%) | 1,679,966 |
| 10 Jul 2014 | HKD | 24.35 | 24.35 | 23.9 | 24.35 | 24.35 | +0.6 (+2.53%) | 1,585,478 |
| 9 Jul 2014 | HKD | 24.3 | 24.3 | 23.65 | 23.75 | 23.75 | -0.2 (-0.84%) | 3,647,000 |
| 8 Jul 2014 | HKD | 24.4 | 24.5 | 23.8 | 23.95 | 23.95 | -0.35 (-1.44%) | 2,545,674 |
| 7 Jul 2014 | HKD | 24.8 | 24.8 | 24.2 | 24.3 | 24.3 | -0.5 (-2.02%) | 2,300,177 |
| 4 Jul 2014 | HKD | 24.55 | 24.85 | 24.4 | 24.8 | 24.8 | +0.45 (+1.85%) | 3,101,000 |
| 3 Jul 2014 | HKD | 24.8 | 24.95 | 24.3 | 24.35 | 24.35 | -0.45 (-1.81%) | 3,444,300 |
| 2 Jul 2014 | HKD | 24.9 | 24.9 | 24.65 | 24.8 | 24.8 | -0.05 (-0.20%) | 4,863,484 |
| 1 Jul 2014 | HKD | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.0 (0.0%) | 0 |
| 30 Jun 2014 | HKD | 24.5 | 24.85 | 24.25 | 24.85 | 24.85 | +0.5 (+2.05%) | 4,030,652 |
| 27 Jun 2014 | HKD | 24.5 | 24.5 | 23.75 | 24.35 | 24.35 | +0.05 (+0.21%) | 2,304,232 |
| 26 Jun 2014 | HKD | 24 | 24.35 | 23.75 | 24.3 | 24.3 | +0.15 (+0.62%) | 2,692,100 |
