| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2014 | HKD | 21.55 | 22.45 | 21.55 | 22.25 | 22.25 | +0.6 (+2.77%) | 11,378,770 |
| 29 Oct 2014 | HKD | 21.1 | 21.8 | 21.1 | 21.65 | 21.65 | +0.3 (+1.41%) | 6,402,149 |
| 28 Oct 2014 | HKD | 21.4 | 21.5 | 21.15 | 21.35 | 21.35 | +0.35 (+1.67%) | 7,355,961 |
| 27 Oct 2014 | HKD | 20.8 | 21.05 | 20.7 | 21 | 21 | +0.15 (+0.72%) | 5,104,519 |
| 24 Oct 2014 | HKD | 20.95 | 21 | 20.8 | 20.85 | 20.85 | -0.1 (-0.48%) | 6,193,378 |
| 23 Oct 2014 | HKD | 21 | 21 | 20.8 | 20.95 | 20.95 | -0.05 (-0.24%) | 3,671,000 |
| 22 Oct 2014 | HKD | 21.25 | 21.25 | 20.6 | 21 | 21 | +0.2 (+0.96%) | 6,808,383 |
| 21 Oct 2014 | HKD | 20.65 | 21.1 | 20.55 | 20.8 | 20.8 | +0.1 (+0.48%) | 6,575,355 |
| 20 Oct 2014 | HKD | 21.4 | 21.4 | 20.5 | 20.7 | 20.7 | -0.05 (-0.24%) | 7,511,870 |
| 17 Oct 2014 | HKD | 20.35 | 21 | 20.35 | 20.75 | 20.75 | +0.2 (+0.97%) | 15,931,200 |
| 16 Oct 2014 | HKD | 20.6 | 20.9 | 20.4 | 20.55 | 20.55 | -0.4 (-1.91%) | 4,271,600 |
| 15 Oct 2014 | HKD | 20.75 | 21.25 | 20.4 | 20.95 | 20.95 | +0.15 (+0.72%) | 8,686,490 |
| 14 Oct 2014 | HKD | 20.6 | 20.9 | 20.45 | 20.8 | 20.8 | +0.65 (+3.23%) | 6,898,094 |
| 13 Oct 2014 | HKD | 19.74 | 20.5 | 19.46 | 20.15 | 20.15 | -0.1 (-0.49%) | 10,170,670 |
| 10 Oct 2014 | HKD | 21.15 | 21.7 | 20.1 | 20.25 | 20.25 | -1.35 (-6.25%) | 15,222,970 |
| 9 Oct 2014 | HKD | 21.3 | 21.75 | 21.15 | 21.6 | 21.6 | +0.5 (+2.37%) | 9,193,787 |
| 8 Oct 2014 | HKD | 21.75 | 21.8 | 21 | 21.1 | 21.1 | -1.05 (-4.74%) | 12,188,100 |
| 7 Oct 2014 | HKD | 22.1 | 22.45 | 21.65 | 22.15 | 22.15 | +0.1 (+0.45%) | 7,753,760 |
| 6 Oct 2014 | HKD | 21.1 | 22.1 | 21 | 22.05 | 22.05 | +0.75 (+3.52%) | 9,108,078 |
| 3 Oct 2014 | HKD | 22.3 | 22.3 | 21.15 | 21.3 | 21.3 | +0.35 (+1.67%) | 15,058,560 |
| 2 Oct 2014 | HKD | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.0 (0.0%) | 0 |
| 1 Oct 2014 | HKD | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.0 (0.0%) | 0 |
| 30 Sep 2014 | HKD | 21.8 | 22.2 | 20.95 | 20.95 | 20.95 | -0.95 (-4.34%) | 11,145,020 |
| 29 Sep 2014 | HKD | 22.55 | 22.85 | 21.8 | 21.9 | 21.9 | -0.85 (-3.74%) | 6,990,976 |
| 26 Sep 2014 | HKD | 22.65 | 22.9 | 22.45 | 22.75 | 22.75 | +0.05 (+0.22%) | 2,352,364 |
| 25 Sep 2014 | HKD | 23.4 | 23.65 | 22.5 | 22.7 | 22.7 | -0.25 (-1.09%) | 3,973,655 |
| 24 Sep 2014 | HKD | 22.1 | 23.05 | 22.1 | 22.95 | 22.95 | +0.65 (+2.91%) | 6,769,587 |
| 23 Sep 2014 | HKD | 22.45 | 23 | 22.25 | 22.3 | 22.3 | -0.35 (-1.55%) | 3,615,739 |
| 22 Sep 2014 | HKD | 22.6 | 22.95 | 21.65 | 22.65 | 22.65 | -0.25 (-1.09%) | 5,744,868 |
| 19 Sep 2014 | HKD | 23.25 | 23.45 | 22.6 | 22.9 | 22.9 | -0.4 (-1.72%) | 14,798,270 |
