| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2014 | HKD | 4.75 | 4.91 | 4.75 | 4.89 | 4.89 | +0.13 (+2.73%) | 15,118,370 |
| 28 Oct 2014 | HKD | 4.68 | 4.79 | 4.65 | 4.76 | 4.76 | +0.11 (+2.37%) | 5,902,800 |
| 27 Oct 2014 | HKD | 4.67 | 4.71 | 4.6 | 4.65 | 4.65 | -0.03 (-0.64%) | 3,772,432 |
| 24 Oct 2014 | HKD | 4.7 | 4.7 | 4.65 | 4.68 | 4.68 | -0.03 (-0.64%) | 3,676,136 |
| 23 Oct 2014 | HKD | 4.73 | 4.77 | 4.66 | 4.71 | 4.71 | +0.03 (+0.64%) | 7,510,025 |
| 22 Oct 2014 | HKD | 4.65 | 4.76 | 4.65 | 4.68 | 4.68 | +0.06 (+1.30%) | 7,664,279 |
| 21 Oct 2014 | HKD | 4.64 | 4.67 | 4.6 | 4.62 | 4.62 | -0.02 (-0.43%) | 4,620,062 |
| 20 Oct 2014 | HKD | 4.6 | 4.68 | 4.6 | 4.64 | 4.64 | +0.08 (+1.75%) | 20,626,000 |
| 17 Oct 2014 | HKD | 4.84 | 4.85 | 4.54 | 4.56 | 4.56 | -0.28 (-5.79%) | 40,087,070 |
| 16 Oct 2014 | HKD | 4.82 | 4.99 | 4.8 | 4.84 | 4.84 | -0.05 (-1.02%) | 24,836,199 |
| 15 Oct 2014 | HKD | 4.78 | 5.07 | 4.74 | 4.89 | 4.89 | +0.13 (+2.73%) | 44,407,770 |
| 14 Oct 2014 | HKD | 4.78 | 4.95 | 4.75 | 4.76 | 4.76 | -0.05 (-1.04%) | 13,201,600 |
| 13 Oct 2014 | HKD | 4.86 | 4.89 | 4.79 | 4.81 | 4.81 | -0.09 (-1.84%) | 8,631,543 |
| 10 Oct 2014 | HKD | 4.95 | 4.98 | 4.86 | 4.9 | 4.9 | -0.1 (-2%) | 6,462,870 |
| 9 Oct 2014 | HKD | 5.02 | 5.05 | 4.97 | 5 | 5 | -0.02 (-0.40%) | 4,558,000 |
| 8 Oct 2014 | HKD | 4.98 | 5.04 | 4.94 | 5.02 | 5.02 | -0.03 (-0.59%) | 7,825,600 |
| 7 Oct 2014 | HKD | 5 | 5.06 | 4.97 | 5.05 | 5.05 | +0.04 (+0.80%) | 7,442,000 |
| 6 Oct 2014 | HKD | 4.81 | 5.04 | 4.81 | 5.01 | 5.01 | +0.04 (+0.80%) | 6,550,325 |
| 3 Oct 2014 | HKD | 4.9 | 4.98 | 4.84 | 4.97 | 4.97 | +0.06 (+1.22%) | 8,846,215 |
| 2 Oct 2014 | HKD | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.0 (0.0%) | 0 |
| 1 Oct 2014 | HKD | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.0 (0.0%) | 0 |
| 30 Sep 2014 | HKD | 4.89 | 4.92 | 4.84 | 4.91 | 4.91 | -0.04 (-0.81%) | 8,617,345 |
| 29 Sep 2014 | HKD | 4.87 | 4.95 | 4.85 | 4.95 | 4.95 | +0.04 (+0.81%) | 7,244,053 |
| 26 Sep 2014 | HKD | 4.96 | 4.97 | 4.88 | 4.91 | 4.91 | -0.05 (-1.01%) | 5,966,820 |
| 25 Sep 2014 | HKD | 4.9 | 4.99 | 4.9 | 4.96 | 4.96 | +0.01 (+0.20%) | 3,698,000 |
| 24 Sep 2014 | HKD | 5.03 | 5.03 | 4.92 | 4.95 | 4.95 | +0.02 (+0.41%) | 4,026,000 |
| 23 Sep 2014 | HKD | 4.9 | 4.96 | 4.9 | 4.93 | 4.93 | -0.02 (-0.40%) | 3,390,000 |
| 22 Sep 2014 | HKD | 5 | 5 | 4.92 | 4.95 | 4.95 | -0.04 (-0.80%) | 7,064,000 |
| 19 Sep 2014 | HKD | 5 | 5.04 | 4.95 | 4.99 | 4.99 | -0.01 (-0.20%) | 3,630,000 |
| 18 Sep 2014 | HKD | 5.03 | 5.04 | 4.97 | 5 | 5 | -0.06 (-1.19%) | 2,704,000 |
