| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2014 | HKD | 16.2 | 16.3 | 15.98 | 16.08 | 13.4 | +0.02 (+0.12%) | 5,035,422 |
| 24 Jul 2014 | HKD | 16.3 | 16.32 | 15.92 | 16.06 | 13.3833 | -0.2 (-1.23%) | 7,287,365 |
| 23 Jul 2014 | HKD | 16.38 | 16.38 | 16.14 | 16.26 | 13.55 | -0.04 (-0.25%) | 3,552,534 |
| 22 Jul 2014 | HKD | 16.18 | 16.48 | 16.12 | 16.3 | 13.5833 | +0.12 (+0.74%) | 4,385,601 |
| 21 Jul 2014 | HKD | 16.5 | 16.62 | 16.14 | 16.18 | 13.4833 | -0.3 (-1.82%) | 3,170,343 |
| 18 Jul 2014 | HKD | 16.3 | 16.5 | 16.2 | 16.48 | 13.7333 | -0.04 (-0.24%) | 3,292,326 |
| 17 Jul 2014 | HKD | 16.28 | 16.6 | 16.26 | 16.52 | 13.7667 | +0.26 (+1.60%) | 6,749,422 |
| 16 Jul 2014 | HKD | 16.4 | 16.46 | 16.1 | 16.26 | 13.55 | -0.04 (-0.25%) | 6,756,091 |
| 15 Jul 2014 | HKD | 15.52 | 16.46 | 15.48 | 16.3 | 13.5833 | +1.26 (+8.38%) | 26,497,332 |
| 14 Jul 2014 | HKD | 14.84 | 15.14 | 14.84 | 15.04 | 12.5333 | +0.26 (+1.76%) | 5,355,096 |
| 11 Jul 2014 | HKD | 15.26 | 15.26 | 14.6 | 14.78 | 12.3167 | -0.44 (-2.89%) | 6,262,337 |
| 10 Jul 2014 | HKD | 15.4 | 15.42 | 15.1 | 15.22 | 12.6833 | -0.02 (-0.13%) | 2,404,488 |
| 9 Jul 2014 | HKD | 15.52 | 15.54 | 15.06 | 15.24 | 12.7 | -0.42 (-2.68%) | 5,109,030 |
| 8 Jul 2014 | HKD | 15.74 | 15.74 | 15.48 | 15.66 | 13.05 | +0.02 (+0.13%) | 1,402,913 |
| 7 Jul 2014 | HKD | 15.6 | 15.76 | 15.58 | 15.64 | 13.0333 | +0.08 (+0.51%) | 1,162,693 |
| 4 Jul 2014 | HKD | 15.72 | 15.82 | 15.46 | 15.56 | 12.9667 | -0.16 (-1.02%) | 3,370,410 |
| 3 Jul 2014 | HKD | 15.7 | 15.74 | 15.6 | 15.72 | 13.1 | +0.1 (+0.64%) | 2,176,005 |
| 2 Jul 2014 | HKD | 15.22 | 15.7 | 15.22 | 15.62 | 13.0167 | +0.34 (+2.23%) | 5,515,737 |
| 1 Jul 2014 | HKD | 15.28 | 15.28 | 15.28 | 15.28 | 12.7333 | 0.0 (0.0%) | 0 |
| 30 Jun 2014 | HKD | 15.28 | 15.5 | 15.28 | 15.28 | 12.7333 | 0.0 (0.0%) | 4,041,563 |
| 27 Jun 2014 | HKD | 15.22 | 15.36 | 15.2 | 15.28 | 12.7333 | -0.1 (-0.65%) | 904,214 |
| 26 Jun 2014 | HKD | 15.4 | 15.5 | 15.18 | 15.38 | 12.8167 | +0.08 (+0.52%) | 3,848,883 |
| 25 Jun 2014 | HKD | 15.18 | 15.4 | 15.02 | 15.3 | 12.75 | +0.1 (+0.66%) | 2,311,765 |
| 24 Jun 2014 | HKD | 14.88 | 15.2 | 14.88 | 15.2 | 12.6667 | +0.16 (+1.06%) | 1,450,048 |
| 23 Jun 2014 | HKD | 15.38 | 15.46 | 14.96 | 15.04 | 12.5333 | -0.34 (-2.21%) | 1,359,271 |
| 20 Jun 2014 | HKD | 15.56 | 15.56 | 15.28 | 15.38 | 12.8167 | -0.08 (-0.52%) | 1,792,328 |
| 19 Jun 2014 | HKD | 15.22 | 15.56 | 15.2 | 15.46 | 12.8833 | +0.24 (+1.58%) | 5,724,967 |
| 18 Jun 2014 | HKD | 15.4 | 15.4 | 15.12 | 15.22 | 12.6833 | -0.18 (-1.17%) | 2,730,103 |
| 17 Jun 2014 | HKD | 15.44 | 15.48 | 15.26 | 15.4 | 12.8333 | +0.02 (+0.13%) | 2,476,981 |
| 16 Jun 2014 | HKD | 15.32 | 15.48 | 15.24 | 15.38 | 12.8167 | -0.02 (-0.13%) | 4,257,481 |
