| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2014 | HKD | 17.02 | 17.06 | 16.64 | 16.9 | 14.0833 | +0.04 (+0.24%) | 4,545,908 |
| 16 Oct 2014 | HKD | 16.76 | 17.16 | 16.72 | 16.86 | 14.05 | +0.02 (+0.12%) | 3,417,454 |
| 15 Oct 2014 | HKD | 16.88 | 16.98 | 16.76 | 16.84 | 14.0333 | +0.16 (+0.96%) | 2,514,811 |
| 14 Oct 2014 | HKD | 16.88 | 17.1 | 16.62 | 16.68 | 13.9 | -0.38 (-2.23%) | 5,065,265 |
| 13 Oct 2014 | HKD | 17.2 | 17.28 | 16.92 | 17.06 | 14.2167 | -0.18 (-1.04%) | 3,348,699 |
| 10 Oct 2014 | HKD | 17.18 | 17.42 | 17.12 | 17.24 | 14.3667 | -0.16 (-0.92%) | 2,574,001 |
| 9 Oct 2014 | HKD | 17.4 | 17.7 | 17.3 | 17.4 | 14.5 | +0.02 (+0.12%) | 2,954,023 |
| 8 Oct 2014 | HKD | 17.5 | 17.5 | 17.26 | 17.38 | 14.4833 | -0.18 (-1.03%) | 1,603,777 |
| 7 Oct 2014 | HKD | 17.84 | 17.84 | 17.42 | 17.56 | 14.6333 | -0.24 (-1.35%) | 2,060,521 |
| 6 Oct 2014 | HKD | 17.7 | 17.84 | 17.34 | 17.8 | 14.8333 | +0.14 (+0.79%) | 2,989,879 |
| 3 Oct 2014 | HKD | 16.94 | 17.76 | 16.76 | 17.66 | 14.7167 | +0.44 (+2.56%) | 7,401,525 |
| 2 Oct 2014 | HKD | 17.22 | 17.22 | 17.22 | 17.22 | 14.35 | 0.0 (0.0%) | 0 |
| 1 Oct 2014 | HKD | 17.22 | 17.22 | 17.22 | 17.22 | 14.35 | 0.0 (0.0%) | 0 |
| 30 Sep 2014 | HKD | 17.28 | 17.32 | 16.84 | 17.22 | 14.35 | -0.2 (-1.15%) | 4,379,383 |
| 29 Sep 2014 | HKD | 17.34 | 17.86 | 17.06 | 17.42 | 14.5167 | -0.1 (-0.57%) | 5,664,723 |
| 26 Sep 2014 | HKD | 17.66 | 17.66 | 17.46 | 17.52 | 14.6 | -0.12 (-0.68%) | 1,889,665 |
| 25 Sep 2014 | HKD | 17.86 | 17.88 | 17.56 | 17.64 | 14.7 | -0.22 (-1.23%) | 3,825,758 |
| 24 Sep 2014 | HKD | 17.28 | 17.92 | 17.2 | 17.86 | 14.8833 | +0.68 (+3.96%) | 7,545,027 |
| 23 Sep 2014 | HKD | 17.46 | 17.46 | 17.08 | 17.18 | 14.3167 | -0.22 (-1.26%) | 3,529,397 |
| 22 Sep 2014 | HKD | 17.52 | 17.7 | 17.24 | 17.4 | 14.5 | -0.24 (-1.36%) | 4,651,635 |
| 19 Sep 2014 | HKD | 17.76 | 17.84 | 17.44 | 17.64 | 14.7 | +0.08 (+0.46%) | 3,872,488 |
| 18 Sep 2014 | HKD | 17.7 | 17.78 | 17.48 | 17.56 | 14.6333 | -0.12 (-0.68%) | 2,459,272 |
| 17 Sep 2014 | HKD | 17.6 | 17.82 | 17.52 | 17.68 | 14.7333 | +0.28 (+1.61%) | 5,160,608 |
| 16 Sep 2014 | HKD | 17.9 | 18 | 17.22 | 17.4 | 14.5 | -0.46 (-2.58%) | 3,357,698 |
| 15 Sep 2014 | HKD | 18.1 | 18.1 | 17.7 | 17.86 | 14.8833 | -0.3 (-1.65%) | 2,986,497 |
| 12 Sep 2014 | HKD | 18.2 | 18.3 | 18.02 | 18.16 | 15.1333 | -0.06 (-0.33%) | 2,625,580 |
| 11 Sep 2014 | HKD | 18.4 | 18.42 | 18.08 | 18.22 | 15.1833 | -0.12 (-0.65%) | 4,566,967 |
| 10 Sep 2014 | HKD | 18.38 | 18.38 | 18.04 | 18.34 | 15.2833 | +0.04 (+0.22%) | 4,937,867 |
| 9 Sep 2014 | HKD | 18.3 | 18.3 | 18.3 | 18.3 | 15.25 | 0.0 (0.0%) | 0 |
| 8 Sep 2014 | HKD | 18.18 | 18.3 | 17.94 | 18.3 | 15.25 | +0.18 (+0.99%) | 2,999,263 |
