| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2014 | HKD | 18.18 | 18.28 | 17.74 | 18.12 | 15.1 | -0.06 (-0.33%) | 6,181,760 |
| 4 Sep 2014 | HKD | 18.16 | 18.24 | 18.1 | 18.18 | 15.15 | +0.08 (+0.44%) | 6,677,385 |
| 3 Sep 2014 | HKD | 17.68 | 18.18 | 17.66 | 18.1 | 15.0833 | +0.46 (+2.61%) | 17,418,020 |
| 2 Sep 2014 | HKD | 17.44 | 17.68 | 17.3 | 17.64 | 14.7 | +0.1 (+0.57%) | 3,198,577 |
| 1 Sep 2014 | HKD | 17.62 | 17.62 | 17.36 | 17.54 | 14.6167 | +0.08 (+0.46%) | 4,643,923 |
| 29 Aug 2014 | HKD | 17.4 | 17.56 | 17.28 | 17.46 | 14.55 | +0.14 (+0.81%) | 5,892,306 |
| 28 Aug 2014 | HKD | 17.64 | 17.7 | 17.2 | 17.32 | 14.4333 | -0.32 (-1.81%) | 6,369,501 |
| 27 Aug 2014 | HKD | 17.88 | 17.9 | 17.5 | 17.64 | 14.7 | -0.06 (-0.34%) | 9,568,246 |
| 26 Aug 2014 | HKD | 17.94 | 17.94 | 17.48 | 17.7 | 14.75 | -0.26 (-1.45%) | 6,650,678 |
| 25 Aug 2014 | HKD | 17.8 | 17.98 | 17.5 | 17.96 | 14.9667 | +0.3 (+1.70%) | 11,399,733 |
| 22 Aug 2014 | HKD | 17.56 | 17.72 | 17.4 | 17.66 | 14.7167 | +0.56 (+3.27%) | 22,295,037 |
| 21 Aug 2014 | HKD | 17.5 | 17.6 | 16.92 | 17.1 | 14.25 | +0.4 (+2.40%) | 24,178,884 |
| 20 Aug 2014 | HKD | 16.72 | 16.78 | 16.58 | 16.7 | 13.9167 | +0.1 (+0.60%) | 4,218,903 |
| 19 Aug 2014 | HKD | 16.86 | 17 | 16.56 | 16.6 | 13.8333 | -0.2 (-1.19%) | 5,546,499 |
| 18 Aug 2014 | HKD | 16.52 | 16.8 | 16.38 | 16.8 | 14 | +0.18 (+1.08%) | 4,503,135 |
| 15 Aug 2014 | HKD | 16.54 | 16.76 | 16.5 | 16.62 | 13.85 | +0.16 (+0.97%) | 3,669,014 |
| 14 Aug 2014 | HKD | 16.6 | 16.86 | 16.4 | 16.46 | 13.7167 | -0.08 (-0.48%) | 7,435,459 |
| 13 Aug 2014 | HKD | 16.34 | 16.58 | 16.28 | 16.54 | 13.7833 | +0.2 (+1.22%) | 6,344,487 |
| 12 Aug 2014 | HKD | 16.26 | 16.38 | 16.26 | 16.34 | 13.6167 | +0.12 (+0.74%) | 1,936,534 |
| 11 Aug 2014 | HKD | 16.22 | 16.4 | 16.2 | 16.22 | 13.5167 | +0.02 (+0.12%) | 3,188,257 |
| 8 Aug 2014 | HKD | 16.16 | 16.3 | 16.1 | 16.2 | 13.5 | +0.08 (+0.50%) | 2,904,193 |
| 7 Aug 2014 | HKD | 16.2 | 16.38 | 16.1 | 16.12 | 13.4333 | -0.1 (-0.62%) | 3,427,266 |
| 6 Aug 2014 | HKD | 16.08 | 16.26 | 15.98 | 16.22 | 13.5167 | -0.02 (-0.12%) | 3,018,447 |
| 5 Aug 2014 | HKD | 16.42 | 16.42 | 16.18 | 16.24 | 13.5333 | -0.1 (-0.61%) | 3,443,187 |
| 4 Aug 2014 | HKD | 16.02 | 16.36 | 16.02 | 16.34 | 13.6167 | +0.32 (+2.00%) | 3,134,008 |
| 1 Aug 2014 | HKD | 16.3 | 16.3 | 16 | 16.02 | 13.35 | -0.28 (-1.72%) | 3,040,896 |
| 31 Jul 2014 | HKD | 16.2 | 16.32 | 15.96 | 16.3 | 13.5833 | +0.18 (+1.12%) | 5,514,159 |
| 30 Jul 2014 | HKD | 16.52 | 16.52 | 16.1 | 16.12 | 13.4333 | -0.26 (-1.59%) | 3,189,484 |
| 29 Jul 2014 | HKD | 16.3 | 16.5 | 16.18 | 16.38 | 13.65 | +0.04 (+0.24%) | 5,312,334 |
| 28 Jul 2014 | HKD | 16.14 | 16.42 | 16.12 | 16.34 | 13.6167 | +0.26 (+1.62%) | 4,134,428 |
