| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2014 | HKD | 4.95 | 4.95 | 4.85 | 4.92 | 4.92 | -0.03 (-0.61%) | 3,993,493 |
| 5 Aug 2014 | HKD | 5 | 5.04 | 4.94 | 4.95 | 4.95 | -0.1 (-1.98%) | 8,777,610 |
| 4 Aug 2014 | HKD | 4.8 | 5.06 | 4.8 | 5.05 | 5.05 | +0.28 (+5.87%) | 25,523,680 |
| 1 Aug 2014 | HKD | 4.69 | 4.82 | 4.67 | 4.77 | 4.77 | +0.02 (+0.42%) | 5,200,252 |
| 31 Jul 2014 | HKD | 4.7 | 4.76 | 4.67 | 4.75 | 4.75 | +0.05 (+1.06%) | 4,618,106 |
| 30 Jul 2014 | HKD | 4.8 | 4.8 | 4.69 | 4.7 | 4.7 | -0.1 (-2.08%) | 8,057,930 |
| 29 Jul 2014 | HKD | 4.83 | 4.83 | 4.75 | 4.8 | 4.8 | 0.0 (0.0%) | 3,781,382 |
| 28 Jul 2014 | HKD | 4.73 | 4.85 | 4.71 | 4.8 | 4.8 | +0.07 (+1.48%) | 12,826,430 |
| 25 Jul 2014 | HKD | 4.73 | 4.75 | 4.67 | 4.73 | 4.73 | +0.01 (+0.21%) | 4,206,511 |
| 24 Jul 2014 | HKD | 4.65 | 4.75 | 4.65 | 4.72 | 4.72 | -0.04 (-0.84%) | 6,141,562 |
| 23 Jul 2014 | HKD | 4.7 | 4.78 | 4.7 | 4.76 | 4.76 | +0.09 (+1.93%) | 7,817,000 |
| 22 Jul 2014 | HKD | 4.6 | 4.7 | 4.6 | 4.67 | 4.67 | +0.06 (+1.30%) | 3,987,276 |
| 21 Jul 2014 | HKD | 4.66 | 4.66 | 4.59 | 4.61 | 4.61 | -0.02 (-0.43%) | 3,190,053 |
| 18 Jul 2014 | HKD | 4.57 | 4.64 | 4.53 | 4.63 | 4.63 | 0.0 (0.0%) | 4,110,000 |
| 17 Jul 2014 | HKD | 4.68 | 4.69 | 4.61 | 4.63 | 4.63 | -0.06 (-1.28%) | 3,336,000 |
| 16 Jul 2014 | HKD | 4.68 | 4.71 | 4.66 | 4.69 | 4.69 | +0.03 (+0.64%) | 4,062,036 |
| 15 Jul 2014 | HKD | 4.74 | 4.78 | 4.65 | 4.66 | 4.66 | -0.08 (-1.69%) | 7,030,000 |
| 14 Jul 2014 | HKD | 4.8 | 4.8 | 4.71 | 4.74 | 4.74 | +0.06 (+1.28%) | 14,260,850 |
| 11 Jul 2014 | HKD | 4.61 | 4.68 | 4.6 | 4.68 | 4.68 | +0.07 (+1.52%) | 15,804,730 |
| 10 Jul 2014 | HKD | 4.62 | 4.62 | 4.57 | 4.61 | 4.61 | +0.04 (+0.88%) | 2,708,000 |
| 9 Jul 2014 | HKD | 4.62 | 4.62 | 4.56 | 4.57 | 4.57 | -0.04 (-0.87%) | 3,760,582 |
| 8 Jul 2014 | HKD | 4.66 | 4.66 | 4.61 | 4.61 | 4.61 | -0.01 (-0.22%) | 6,073,300 |
| 7 Jul 2014 | HKD | 4.56 | 4.67 | 4.55 | 4.62 | 4.62 | +0.07 (+1.54%) | 4,813,306 |
| 4 Jul 2014 | HKD | 4.53 | 4.58 | 4.53 | 4.55 | 4.55 | +0.04 (+0.89%) | 4,332,858 |
| 3 Jul 2014 | HKD | 4.52 | 4.54 | 4.49 | 4.51 | 4.51 | 0.0 (0.0%) | 9,199,365 |
| 2 Jul 2014 | HKD | 4.62 | 4.62 | 4.51 | 4.51 | 4.51 | -0.03 (-0.66%) | 9,098,595 |
| 1 Jul 2014 | HKD | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.0 (0.0%) | 0 |
| 30 Jun 2014 | HKD | 4.48 | 4.59 | 4.46 | 4.54 | 4.54 | +0.08 (+1.79%) | 7,664,000 |
| 27 Jun 2014 | HKD | 4.51 | 4.51 | 4.43 | 4.46 | 4.46 | -0.03 (-0.67%) | 4,168,201 |
| 26 Jun 2014 | HKD | 4.46 | 4.51 | 4.45 | 4.49 | 4.49 | +0.05 (+1.13%) | 4,386,000 |
