| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2014 | HKD | 20.85 | 20.9 | 20.5 | 20.7 | 20.7 | -0.25 (-1.19%) | 467,800 |
| 29 Oct 2014 | HKD | 21 | 21.05 | 20.8 | 20.95 | 20.95 | -0.15 (-0.71%) | 488,000 |
| 28 Oct 2014 | HKD | 20.5 | 21.2 | 20.5 | 21.1 | 21.1 | +0.5 (+2.43%) | 932,600 |
| 27 Oct 2014 | HKD | 21.1 | 21.1 | 20.25 | 20.6 | 20.6 | -0.55 (-2.60%) | 1,279,000 |
| 24 Oct 2014 | HKD | 21.55 | 21.55 | 21.1 | 21.15 | 21.15 | -0.25 (-1.17%) | 449,200 |
| 23 Oct 2014 | HKD | 21.3 | 21.5 | 21.15 | 21.4 | 21.4 | 0.0 (0.0%) | 447,600 |
| 22 Oct 2014 | HKD | 21.3 | 21.6 | 21.15 | 21.4 | 21.4 | +0.25 (+1.18%) | 713,200 |
| 21 Oct 2014 | HKD | 21.8 | 21.8 | 21.1 | 21.15 | 21.15 | -0.7 (-3.20%) | 702,079 |
| 20 Oct 2014 | HKD | 21.8 | 22.1 | 21.55 | 21.85 | 21.85 | +0.1 (+0.46%) | 404,800 |
| 17 Oct 2014 | HKD | 22 | 22.25 | 21.6 | 21.75 | 21.75 | 0.0 (0.0%) | 493,560 |
| 16 Oct 2014 | HKD | 22.45 | 22.45 | 21.65 | 21.75 | 21.75 | -0.75 (-3.33%) | 1,055,089 |
| 15 Oct 2014 | HKD | 22 | 22.55 | 21.85 | 22.5 | 22.5 | +0.7 (+3.21%) | 2,261,400 |
| 14 Oct 2014 | HKD | 21.35 | 22.1 | 21.35 | 21.8 | 21.8 | +0.05 (+0.23%) | 1,139,685 |
| 13 Oct 2014 | HKD | 20.9 | 21.8 | 20.65 | 21.75 | 21.75 | +0.8 (+3.82%) | 1,390,800 |
| 10 Oct 2014 | HKD | 20.95 | 20.95 | 20.6 | 20.95 | 20.95 | 0.0 (0.0%) | 1,007,382 |
| 9 Oct 2014 | HKD | 20.95 | 21 | 20.75 | 20.95 | 20.95 | +0.25 (+1.21%) | 740,445 |
| 8 Oct 2014 | HKD | 20.55 | 20.95 | 20.4 | 20.7 | 20.7 | +0.05 (+0.24%) | 466,800 |
| 7 Oct 2014 | HKD | 20.8 | 20.85 | 20.6 | 20.65 | 20.65 | -0.2 (-0.96%) | 473,200 |
| 6 Oct 2014 | HKD | 20.35 | 20.95 | 20.35 | 20.85 | 20.85 | +0.5 (+2.46%) | 1,037,000 |
| 3 Oct 2014 | HKD | 20 | 20.5 | 19.8 | 20.35 | 20.35 | +0.05 (+0.25%) | 1,507,200 |
| 2 Oct 2014 | HKD | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | 0.0 (0.0%) | 0 |
| 1 Oct 2014 | HKD | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | 0.0 (0.0%) | 0 |
| 30 Sep 2014 | HKD | 20.7 | 20.8 | 20.15 | 20.3 | 20.3 | -0.6 (-2.87%) | 1,366,400 |
| 29 Sep 2014 | HKD | 21.35 | 21.35 | 20.4 | 20.9 | 20.9 | -0.8 (-3.69%) | 1,500,200 |
| 26 Sep 2014 | HKD | 21.7 | 21.7 | 21.25 | 21.7 | 21.7 | 0.0 (0.0%) | 1,143,400 |
| 25 Sep 2014 | HKD | 21.65 | 22.2 | 21.65 | 21.7 | 21.7 | -0.05 (-0.23%) | 1,166,320 |
| 24 Sep 2014 | HKD | 21.7 | 21.8 | 21.55 | 21.75 | 21.75 | -0.05 (-0.23%) | 529,200 |
| 23 Sep 2014 | HKD | 21.3 | 22.15 | 21.3 | 21.8 | 21.8 | +0.3 (+1.40%) | 1,306,800 |
| 22 Sep 2014 | HKD | 21.75 | 21.9 | 21.25 | 21.5 | 21.5 | -0.45 (-2.05%) | 1,369,800 |
| 19 Sep 2014 | HKD | 20.8 | 22.35 | 20.8 | 21.95 | 21.95 | +0.95 (+4.52%) | 5,062,479 |
