| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2014 | HKD | 2.35 | 2.35 | 2.21 | 2.23 | 2.2149 | -0.11 (-4.70%) | 64,339,047 |
| 22 Jul 2014 | HKD | 2.29 | 2.34 | 2.28 | 2.34 | 2.3242 | +0.05 (+2.18%) | 34,082,458 |
| 21 Jul 2014 | HKD | 2.24 | 2.3 | 2.22 | 2.29 | 2.2745 | +0.07 (+3.15%) | 21,721,879 |
| 18 Jul 2014 | HKD | 2.2 | 2.24 | 2.18 | 2.22 | 2.205 | -0.03 (-1.33%) | 18,523,382 |
| 17 Jul 2014 | HKD | 2.29 | 2.29 | 2.23 | 2.25 | 2.2348 | -0.01 (-0.44%) | 13,430,816 |
| 16 Jul 2014 | HKD | 2.31 | 2.31 | 2.23 | 2.26 | 2.2447 | -0.02 (-0.88%) | 26,436,760 |
| 15 Jul 2014 | HKD | 2.23 | 2.3 | 2.22 | 2.28 | 2.2646 | +0.08 (+3.64%) | 58,044,988 |
| 14 Jul 2014 | HKD | 2.2 | 2.22 | 2.17 | 2.2 | 2.1851 | +0.01 (+0.46%) | 17,357,387 |
| 11 Jul 2014 | HKD | 2.16 | 2.22 | 2.16 | 2.19 | 2.1752 | +0.04 (+1.86%) | 39,929,998 |
| 10 Jul 2014 | HKD | 2.18 | 2.22 | 2.12 | 2.15 | 2.1355 | +0.06 (+2.87%) | 59,491,468 |
| 9 Jul 2014 | HKD | 2.08 | 2.1 | 2.05 | 2.09 | 2.0759 | -0.01 (-0.48%) | 26,494,148 |
| 8 Jul 2014 | HKD | 2.13 | 2.14 | 2.05 | 2.1 | 2.0858 | -0.03 (-1.41%) | 38,468,113 |
| 7 Jul 2014 | HKD | 2.16 | 2.17 | 2.12 | 2.13 | 2.1156 | -0.03 (-1.39%) | 18,283,630 |
| 4 Jul 2014 | HKD | 2.15 | 2.18 | 2.1 | 2.16 | 2.1454 | +0.03 (+1.41%) | 38,355,331 |
| 3 Jul 2014 | HKD | 2.04 | 2.14 | 2.04 | 2.13 | 2.1156 | +0.1 (+4.93%) | 41,277,107 |
| 2 Jul 2014 | HKD | 2.01 | 2.04 | 2 | 2.03 | 2.0163 | +0.04 (+2.01%) | 15,487,825 |
| 1 Jul 2014 | HKD | 1.99 | 1.99 | 1.99 | 1.99 | 1.9765 | 0.0 (0.0%) | 0 |
| 30 Jun 2014 | HKD | 2 | 2.01 | 1.98 | 1.99 | 1.9765 | 0.0 (0.0%) | 10,436,570 |
| 27 Jun 2014 | HKD | 2.01 | 2.03 | 1.97 | 1.99 | 1.9765 | -0.03 (-1.49%) | 32,582,234 |
| 26 Jun 2014 | HKD | 2.01 | 2.07 | 1.99 | 2.02 | 2.0063 | +0.01 (+0.50%) | 29,910,247 |
| 25 Jun 2014 | HKD | 1.96 | 2.02 | 1.96 | 2.01 | 1.9964 | +0.02 (+1.01%) | 26,664,298 |
| 24 Jun 2014 | HKD | 2.02 | 2.05 | 1.95 | 1.99 | 1.9765 | -0.04 (-1.97%) | 46,562,848 |
| 23 Jun 2014 | HKD | 2.11 | 2.12 | 2.02 | 2.03 | 2.0163 | -0.07 (-3.33%) | 23,890,895 |
| 20 Jun 2014 | HKD | 2.1 | 2.14 | 2.08 | 2.1 | 2.0858 | 0.0 (0.0%) | 29,300,424 |
| 19 Jun 2014 | HKD | 2.09 | 2.12 | 2.07 | 2.1 | 2.0858 | +0.04 (+1.94%) | 36,718,482 |
| 18 Jun 2014 | HKD | 2.12 | 2.17 | 2.06 | 2.06 | 2.0461 | -0.05 (-2.37%) | 41,572,456 |
| 17 Jun 2014 | HKD | 2.23 | 2.23 | 2.08 | 2.11 | 2.0957 | -0.17 (-7.46%) | 106,643,499 |
| 16 Jun 2014 | HKD | 2.37 | 2.43 | 2.26 | 2.28 | 2.2646 | -0.06 (-2.56%) | 64,852,641 |
| 13 Jun 2014 | HKD | 2.27 | 2.39 | 2.25 | 2.34 | 2.3242 | +0.06 (+2.63%) | 82,248,145 |
| 12 Jun 2014 | HKD | 2.24 | 2.32 | 2.23 | 2.28 | 2.2646 | +0.15 (+7.04%) | 140,222,153 |
