| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2014 | HKD | 507 | 507 | 484 | 488 | 488 | -14 (-2.79%) | 26,900 |
| 15 Sep 2014 | HKD | 502 | 502 | 502 | 502 | 502 | 0.0 (0.0%) | 0 |
| 12 Sep 2014 | HKD | 509 | 510 | 500 | 502 | 502 | -5 (-0.99%) | 23,400 |
| 11 Sep 2014 | HKD | 494 | 507 | 494 | 507 | 507 | +16 (+3.26%) | 31,500 |
| 10 Sep 2014 | HKD | 504 | 504 | 480 | 491 | 491 | -6 (-1.21%) | 22,200 |
| 9 Sep 2014 | HKD | 510 | 510 | 497 | 497 | 497 | -12 (-2.36%) | 21,700 |
| 8 Sep 2014 | HKD | 520 | 520 | 507 | 509 | 509 | -8 (-1.55%) | 26,800 |
| 5 Sep 2014 | HKD | 500 | 519 | 500 | 517 | 517 | +13 (+2.58%) | 69,300 |
| 4 Sep 2014 | HKD | 502 | 506 | 499 | 504 | 504 | -2 (-0.40%) | 24,500 |
| 3 Sep 2014 | HKD | 498 | 506 | 494 | 506 | 506 | +8 (+1.61%) | 61,500 |
| 2 Sep 2014 | HKD | 485 | 500 | 481 | 498 | 498 | +21 (+4.40%) | 80,300 |
| 1 Sep 2014 | HKD | 475 | 481 | 474 | 477 | 477 | +3 (+0.63%) | 32,300 |
| 29 Aug 2014 | HKD | 477 | 479 | 474 | 474 | 474 | -4 (-0.84%) | 25,100 |
| 28 Aug 2014 | HKD | 477 | 480 | 475 | 478 | 478 | +2 (+0.42%) | 23,500 |
| 27 Aug 2014 | HKD | 477 | 478 | 472 | 476 | 476 | +2 (+0.42%) | 67,600 |
| 26 Aug 2014 | HKD | 474 | 475 | 469 | 474 | 474 | +4 (+0.85%) | 36,000 |
| 25 Aug 2014 | HKD | 468 | 470 | 461 | 470 | 470 | +2 (+0.43%) | 23,300 |
| 22 Aug 2014 | HKD | 468 | 470 | 464 | 468 | 468 | +3 (+0.65%) | 12,800 |
| 21 Aug 2014 | HKD | 470 | 471 | 461 | 465 | 465 | 0.0 (0.0%) | 17,700 |
| 20 Aug 2014 | HKD | 470 | 470 | 465 | 465 | 465 | -4 (-0.85%) | 23,800 |
| 19 Aug 2014 | HKD | 468 | 469 | 458 | 469 | 469 | +4 (+0.86%) | 20,100 |
| 18 Aug 2014 | HKD | 467 | 467 | 459 | 465 | 465 | -5 (-1.06%) | 24,400 |
| 15 Aug 2014 | HKD | 461 | 471 | 461 | 470 | 470 | +1 (+0.21%) | 13,400 |
| 14 Aug 2014 | HKD | 455 | 469 | 453 | 469 | 469 | +19 (+4.22%) | 58,500 |
| 13 Aug 2014 | HKD | 455 | 455 | 447 | 450 | 450 | +3 (+0.67%) | 18,000 |
| 12 Aug 2014 | HKD | 453 | 456 | 446 | 447 | 447 | -3 (-0.67%) | 35,300 |
| 11 Aug 2014 | HKD | 453 | 455 | 437 | 450 | 450 | +13 (+2.97%) | 61,100 |
| 8 Aug 2014 | HKD | 438 | 439 | 430 | 437 | 437 | +2 (+0.46%) | 28,200 |
| 7 Aug 2014 | HKD | 430 | 442 | 430 | 435 | 435 | -1 (-0.23%) | 8,900 |
| 6 Aug 2014 | HKD | 442 | 442 | 414 | 436 | 436 | -7 (-1.58%) | 21,800 |
