| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2014 | HKD | 2.39 | 2.41 | 2.35 | 2.36 | 2.344 | -0.02 (-0.84%) | 28,261,518 |
| 2 Sep 2014 | HKD | 2.34 | 2.39 | 2.34 | 2.38 | 2.3639 | +0.04 (+1.71%) | 25,872,947 |
| 1 Sep 2014 | HKD | 2.29 | 2.35 | 2.28 | 2.34 | 2.3242 | +0.04 (+1.74%) | 20,338,525 |
| 29 Aug 2014 | HKD | 2.26 | 2.3 | 2.25 | 2.3 | 2.2844 | +0.03 (+1.32%) | 33,762,294 |
| 28 Aug 2014 | HKD | 2.38 | 2.4 | 2.23 | 2.27 | 2.2547 | -0.11 (-4.62%) | 54,474,336 |
| 27 Aug 2014 | HKD | 2.4 | 2.46 | 2.37 | 2.38 | 2.3639 | -0.02 (-0.83%) | 41,477,565 |
| 26 Aug 2014 | HKD | 2.39 | 2.43 | 2.35 | 2.4 | 2.3838 | +0.01 (+0.42%) | 50,070,614 |
| 25 Aug 2014 | HKD | 2.36 | 2.39 | 2.3 | 2.39 | 2.3738 | +0.04 (+1.70%) | 37,623,402 |
| 22 Aug 2014 | HKD | 2.3 | 2.38 | 2.29 | 2.35 | 2.3341 | +0.09 (+3.98%) | 108,836,326 |
| 21 Aug 2014 | HKD | 2.26 | 2.28 | 2.23 | 2.26 | 2.2447 | +0.01 (+0.44%) | 31,154,661 |
| 20 Aug 2014 | HKD | 2.25 | 2.27 | 2.22 | 2.25 | 2.2348 | 0.0 (0.0%) | 27,745,610 |
| 19 Aug 2014 | HKD | 2.25 | 2.28 | 2.21 | 2.25 | 2.2348 | +0.02 (+0.90%) | 44,464,661 |
| 18 Aug 2014 | HKD | 2.24 | 2.25 | 2.22 | 2.23 | 2.2149 | -0.01 (-0.45%) | 20,879,181 |
| 15 Aug 2014 | HKD | 2.2 | 2.25 | 2.19 | 2.24 | 2.2249 | +0.05 (+2.28%) | 29,336,486 |
| 14 Aug 2014 | HKD | 2.19 | 2.21 | 2.17 | 2.19 | 2.1752 | +0.01 (+0.46%) | 22,736,380 |
| 13 Aug 2014 | HKD | 2.21 | 2.23 | 2.18 | 2.18 | 2.1653 | -0.05 (-2.24%) | 35,125,511 |
| 12 Aug 2014 | HKD | 2.25 | 2.27 | 2.22 | 2.23 | 2.2149 | -0.02 (-0.89%) | 13,473,102 |
| 11 Aug 2014 | HKD | 2.26 | 2.28 | 2.2 | 2.25 | 2.2348 | +0.01 (+0.45%) | 17,912,299 |
| 8 Aug 2014 | HKD | 2.21 | 2.25 | 2.16 | 2.24 | 2.2249 | +0.04 (+1.82%) | 33,966,655 |
| 7 Aug 2014 | HKD | 2.26 | 2.28 | 2.18 | 2.2 | 2.1851 | -0.07 (-3.08%) | 33,359,570 |
| 6 Aug 2014 | HKD | 2.23 | 2.31 | 2.23 | 2.27 | 2.2547 | +0.04 (+1.79%) | 76,495,473 |
| 5 Aug 2014 | HKD | 2.22 | 2.29 | 2.19 | 2.23 | 2.2149 | +0.04 (+1.83%) | 51,599,967 |
| 4 Aug 2014 | HKD | 2.2 | 2.24 | 2.18 | 2.19 | 2.1752 | -0.03 (-1.35%) | 25,240,895 |
| 1 Aug 2014 | HKD | 2.19 | 2.22 | 2.18 | 2.22 | 2.205 | -0.02 (-0.89%) | 30,344,039 |
| 31 Jul 2014 | HKD | 2.16 | 2.25 | 2.15 | 2.24 | 2.2249 | +0.1 (+4.67%) | 67,997,787 |
| 30 Jul 2014 | HKD | 2.12 | 2.16 | 2.08 | 2.14 | 2.1255 | -0.04 (-1.83%) | 511,809,750 |
| 29 Jul 2014 | HKD | 2.15 | 2.18 | 2.13 | 2.18 | 2.1653 | +0.04 (+1.87%) | 38,518,454 |
| 28 Jul 2014 | HKD | 2.28 | 2.28 | 2.12 | 2.14 | 2.1255 | -0.12 (-5.31%) | 78,780,698 |
| 25 Jul 2014 | HKD | 2.29 | 2.32 | 2.26 | 2.26 | 2.2447 | -0.03 (-1.31%) | 24,691,097 |
| 24 Jul 2014 | HKD | 2.26 | 2.32 | 2.25 | 2.29 | 2.2745 | +0.06 (+2.69%) | 54,032,576 |
