| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2014 | HKD | 23.25 | 23.9 | 22.8 | 23.3 | 23.3 | -0.65 (-2.71%) | 7,214,000 |
| 17 Sep 2014 | HKD | 23.5 | 24.15 | 23.5 | 23.95 | 23.95 | +0.65 (+2.79%) | 7,041,617 |
| 16 Sep 2014 | HKD | 23.7 | 24 | 23.2 | 23.3 | 23.3 | -0.25 (-1.06%) | 4,010,305 |
| 15 Sep 2014 | HKD | 23.8 | 24.25 | 23.45 | 23.55 | 23.55 | -0.7 (-2.89%) | 2,416,328 |
| 12 Sep 2014 | HKD | 23.7 | 24.7 | 23.7 | 24.25 | 24.25 | +0.7 (+2.97%) | 4,513,440 |
| 11 Sep 2014 | HKD | 23.8 | 24.3 | 23.5 | 23.55 | 23.55 | -0.25 (-1.05%) | 5,186,050 |
| 10 Sep 2014 | HKD | 24.9 | 24.9 | 23.75 | 23.8 | 23.8 | -0.65 (-2.66%) | 2,551,367 |
| 9 Sep 2014 | HKD | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.0 (0.0%) | 0 |
| 8 Sep 2014 | HKD | 24.9 | 24.9 | 24.25 | 24.45 | 24.45 | 0.0 (0.0%) | 2,242,723 |
| 5 Sep 2014 | HKD | 24.35 | 24.65 | 24.3 | 24.45 | 24.45 | +0.15 (+0.62%) | 3,383,304 |
| 4 Sep 2014 | HKD | 24.5 | 24.8 | 24.2 | 24.3 | 24.3 | -0.2 (-0.82%) | 4,895,440 |
| 3 Sep 2014 | HKD | 24.15 | 24.85 | 24 | 24.5 | 24.5 | +0.55 (+2.30%) | 5,808,104 |
| 2 Sep 2014 | HKD | 24 | 24.15 | 23.7 | 23.95 | 23.95 | +0.15 (+0.63%) | 5,640,208 |
| 1 Sep 2014 | HKD | 23.45 | 23.95 | 23.45 | 23.8 | 23.8 | +0.35 (+1.49%) | 2,414,000 |
| 29 Aug 2014 | HKD | 23.9 | 23.9 | 23.3 | 23.45 | 23.45 | -0.05 (-0.21%) | 6,090,716 |
| 28 Aug 2014 | HKD | 24 | 24 | 23.35 | 23.5 | 23.5 | -0.45 (-1.88%) | 6,007,175 |
| 27 Aug 2014 | HKD | 23.5 | 24.05 | 22.85 | 23.95 | 23.95 | +0.25 (+1.05%) | 14,246,790 |
| 26 Aug 2014 | HKD | 23.9 | 23.95 | 23.4 | 23.7 | 23.7 | -0.05 (-0.21%) | 7,899,858 |
| 25 Aug 2014 | HKD | 23.8 | 24.05 | 23.1 | 23.75 | 23.75 | -0.05 (-0.21%) | 9,082,755 |
| 22 Aug 2014 | HKD | 24 | 24 | 23.65 | 23.8 | 23.8 | 0.0 (0.0%) | 7,217,241 |
| 21 Aug 2014 | HKD | 23.35 | 24.1 | 23.25 | 23.8 | 23.8 | +0.65 (+2.81%) | 12,907,370 |
| 20 Aug 2014 | HKD | 23.05 | 23.4 | 22.95 | 23.15 | 23.15 | +0.4 (+1.76%) | 10,294,070 |
| 19 Aug 2014 | HKD | 22.7 | 22.8 | 22.45 | 22.75 | 22.75 | +0.55 (+2.48%) | 5,514,438 |
| 18 Aug 2014 | HKD | 22.3 | 22.6 | 22.15 | 22.2 | 22.2 | -0.25 (-1.11%) | 1,782,021 |
| 15 Aug 2014 | HKD | 22.8 | 22.8 | 22.25 | 22.45 | 22.45 | 0.0 (0.0%) | 1,777,167 |
| 14 Aug 2014 | HKD | 22.7 | 22.7 | 22.3 | 22.45 | 22.45 | 0.0 (0.0%) | 2,735,631 |
| 13 Aug 2014 | HKD | 22.4 | 22.55 | 22.05 | 22.45 | 22.45 | +0.1 (+0.45%) | 4,499,697 |
| 12 Aug 2014 | HKD | 22.8 | 22.95 | 22.2 | 22.35 | 22.35 | -0.45 (-1.97%) | 3,717,547 |
| 11 Aug 2014 | HKD | 22.85 | 22.9 | 22.6 | 22.8 | 22.8 | +0.2 (+0.88%) | 2,320,231 |
| 8 Aug 2014 | HKD | 22.15 | 22.6 | 21.85 | 22.6 | 22.6 | +0.35 (+1.57%) | 3,535,813 |
