| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2014 | HKD | 4.99 | 5.06 | 4.96 | 5.06 | 5.06 | +0.09 (+1.81%) | 3,242,516 |
| 16 Sep 2014 | HKD | 4.9 | 5.06 | 4.9 | 4.97 | 4.97 | -0.03 (-0.60%) | 4,039,062 |
| 15 Sep 2014 | HKD | 5 | 5.03 | 4.92 | 5 | 5 | +0.01 (+0.20%) | 3,455,083 |
| 12 Sep 2014 | HKD | 4.95 | 5.03 | 4.95 | 4.99 | 4.99 | -0.01 (-0.20%) | 2,936,938 |
| 11 Sep 2014 | HKD | 5.03 | 5.05 | 4.95 | 5 | 5 | +0.01 (+0.20%) | 2,612,012 |
| 10 Sep 2014 | HKD | 5.06 | 5.11 | 4.98 | 4.99 | 4.99 | -0.15 (-2.92%) | 7,472,376 |
| 9 Sep 2014 | HKD | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.0 (0.0%) | 0 |
| 8 Sep 2014 | HKD | 5.13 | 5.16 | 5.03 | 5.14 | 5.14 | -0.02 (-0.39%) | 2,406,000 |
| 5 Sep 2014 | HKD | 5.15 | 5.18 | 5.08 | 5.16 | 5.16 | -0.02 (-0.39%) | 5,796,359 |
| 4 Sep 2014 | HKD | 5.12 | 5.2 | 5.02 | 5.18 | 5.18 | +0.09 (+1.77%) | 8,742,716 |
| 3 Sep 2014 | HKD | 5 | 5.1 | 4.92 | 5.09 | 5.09 | +0.05 (+0.99%) | 12,899,150 |
| 2 Sep 2014 | HKD | 4.98 | 5.04 | 4.97 | 5.04 | 5.04 | +0.06 (+1.20%) | 9,561,400 |
| 1 Sep 2014 | HKD | 4.77 | 4.98 | 4.77 | 4.98 | 4.98 | +0.18 (+3.75%) | 10,230,000 |
| 29 Aug 2014 | HKD | 4.79 | 4.82 | 4.75 | 4.8 | 4.8 | +0.01 (+0.21%) | 3,559,520 |
| 28 Aug 2014 | HKD | 4.89 | 4.91 | 4.76 | 4.79 | 4.79 | -0.1 (-2.04%) | 5,624,000 |
| 27 Aug 2014 | HKD | 4.88 | 4.96 | 4.87 | 4.89 | 4.89 | +0.01 (+0.20%) | 4,764,000 |
| 26 Aug 2014 | HKD | 4.97 | 5.02 | 4.86 | 4.88 | 4.88 | -0.09 (-1.81%) | 4,468,000 |
| 25 Aug 2014 | HKD | 4.94 | 5.07 | 4.87 | 4.97 | 4.97 | +0.01 (+0.20%) | 9,168,755 |
| 22 Aug 2014 | HKD | 5 | 5.03 | 4.91 | 4.96 | 4.96 | -0.04 (-0.80%) | 3,824,000 |
| 21 Aug 2014 | HKD | 4.87 | 5.04 | 4.85 | 5 | 5 | +0.18 (+3.73%) | 14,910,880 |
| 20 Aug 2014 | HKD | 4.85 | 4.91 | 4.82 | 4.82 | 4.82 | -0.03 (-0.62%) | 4,020,000 |
| 19 Aug 2014 | HKD | 4.9 | 4.92 | 4.82 | 4.85 | 4.85 | -0.01 (-0.21%) | 4,392,053 |
| 18 Aug 2014 | HKD | 4.89 | 4.93 | 4.84 | 4.86 | 4.86 | -0.04 (-0.82%) | 2,628,000 |
| 15 Aug 2014 | HKD | 4.9 | 4.98 | 4.89 | 4.9 | 4.9 | 0.0 (0.0%) | 2,438,059 |
| 14 Aug 2014 | HKD | 4.96 | 4.99 | 4.89 | 4.9 | 4.9 | -0.08 (-1.61%) | 4,274,000 |
| 13 Aug 2014 | HKD | 4.95 | 4.98 | 4.88 | 4.98 | 4.98 | +0.03 (+0.61%) | 5,200,736 |
| 12 Aug 2014 | HKD | 4.94 | 4.95 | 4.89 | 4.95 | 4.95 | +0.01 (+0.20%) | 2,948,742 |
| 11 Aug 2014 | HKD | 4.84 | 4.95 | 4.82 | 4.94 | 4.94 | +0.17 (+3.56%) | 5,832,565 |
| 8 Aug 2014 | HKD | 4.84 | 4.86 | 4.72 | 4.77 | 4.77 | -0.05 (-1.04%) | 5,046,692 |
| 7 Aug 2014 | HKD | 4.92 | 4.95 | 4.8 | 4.82 | 4.82 | -0.1 (-2.03%) | 6,011,674 |
