| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2014 | HKD | 1.88 | 1.89 | 1.84 | 1.85 | 1.85 | -0.02 (-1.07%) | 29,162,467 |
| 14 Aug 2014 | HKD | 1.8 | 1.92 | 1.79 | 1.87 | 1.87 | +0.07 (+3.89%) | 268,264,500 |
| 13 Aug 2014 | HKD | 1.77 | 1.8 | 1.75 | 1.8 | 1.8 | +0.03 (+1.69%) | 21,190,338 |
| 12 Aug 2014 | HKD | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | 0.0 (0.0%) | 15,038,571 |
| 11 Aug 2014 | HKD | 1.76 | 1.77 | 1.75 | 1.77 | 1.77 | +0.01 (+0.57%) | 12,195,000 |
| 8 Aug 2014 | HKD | 1.76 | 1.77 | 1.74 | 1.76 | 1.76 | -0.01 (-0.56%) | 26,863,000 |
| 7 Aug 2014 | HKD | 1.77 | 1.77 | 1.75 | 1.77 | 1.77 | -0.01 (-0.56%) | 20,080,171 |
| 6 Aug 2014 | HKD | 1.79 | 1.79 | 1.75 | 1.78 | 1.78 | 0.0 (0.0%) | 33,157,816 |
| 5 Aug 2014 | HKD | 1.79 | 1.8 | 1.77 | 1.78 | 1.78 | -0.01 (-0.56%) | 14,508,060 |
| 4 Aug 2014 | HKD | 1.77 | 1.79 | 1.76 | 1.79 | 1.79 | +0.03 (+1.70%) | 26,005,000 |
| 1 Aug 2014 | HKD | 1.76 | 1.76 | 1.73 | 1.76 | 1.76 | -0.01 (-0.56%) | 30,534,908 |
| 31 Jul 2014 | HKD | 1.79 | 1.79 | 1.75 | 1.77 | 1.77 | -0.02 (-1.12%) | 60,871,920 |
| 30 Jul 2014 | HKD | 1.82 | 1.84 | 1.77 | 1.79 | 1.79 | -0.01 (-0.56%) | 64,391,613 |
| 29 Jul 2014 | HKD | 1.82 | 1.82 | 1.78 | 1.8 | 1.8 | +0.01 (+0.56%) | 40,113,000 |
| 28 Jul 2014 | HKD | 1.85 | 1.85 | 1.77 | 1.79 | 1.79 | -0.05 (-2.72%) | 51,292,000 |
| 25 Jul 2014 | HKD | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | -0.01 (-0.54%) | 19,666,760 |
| 24 Jul 2014 | HKD | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | +0.03 (+1.65%) | 26,125,000 |
| 23 Jul 2014 | HKD | 1.84 | 1.85 | 1.81 | 1.82 | 1.82 | -0.02 (-1.09%) | 32,335,160 |
| 22 Jul 2014 | HKD | 1.81 | 1.85 | 1.8 | 1.84 | 1.84 | +0.03 (+1.66%) | 33,800,523 |
| 21 Jul 2014 | HKD | 1.82 | 1.82 | 1.79 | 1.81 | 1.81 | 0.0 (0.0%) | 15,249,000 |
| 18 Jul 2014 | HKD | 1.79 | 1.81 | 1.77 | 1.81 | 1.81 | +0.01 (+0.56%) | 19,212,000 |
| 17 Jul 2014 | HKD | 1.84 | 1.84 | 1.79 | 1.8 | 1.8 | -0.03 (-1.64%) | 49,678,840 |
| 16 Jul 2014 | HKD | 1.77 | 1.84 | 1.77 | 1.83 | 1.83 | +0.05 (+2.81%) | 52,816,667 |
| 15 Jul 2014 | HKD | 1.76 | 1.78 | 1.75 | 1.78 | 1.78 | +0.03 (+1.71%) | 17,489,000 |
| 14 Jul 2014 | HKD | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 25,128,000 |
| 11 Jul 2014 | HKD | 1.76 | 1.77 | 1.74 | 1.76 | 1.76 | -0.01 (-0.56%) | 29,227,608 |
| 10 Jul 2014 | HKD | 1.8 | 1.8 | 1.76 | 1.77 | 1.77 | -0.03 (-1.67%) | 40,924,500 |
| 9 Jul 2014 | HKD | 1.82 | 1.82 | 1.77 | 1.8 | 1.8 | -0.02 (-1.10%) | 36,084,000 |
| 8 Jul 2014 | HKD | 1.87 | 1.87 | 1.82 | 1.82 | 1.82 | -0.05 (-2.67%) | 28,592,000 |
| 7 Jul 2014 | HKD | 1.83 | 1.87 | 1.82 | 1.87 | 1.87 | +0.05 (+2.75%) | 47,741,000 |
