| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2014 | HKD | 11.64 | 11.88 | 11.56 | 11.57 | 11.57 | -0.17 (-1.45%) | 53,084,129 |
| 15 Oct 2014 | HKD | 11.41 | 11.85 | 11.4 | 11.74 | 11.74 | +0.34 (+2.98%) | 62,124,896 |
| 14 Oct 2014 | HKD | 11.41 | 11.64 | 11.32 | 11.4 | 11.4 | -0.04 (-0.35%) | 27,739,479 |
| 13 Oct 2014 | HKD | 11.52 | 11.53 | 11.3 | 11.44 | 11.44 | -0.14 (-1.21%) | 32,699,782 |
| 10 Oct 2014 | HKD | 11.58 | 11.76 | 11.52 | 11.58 | 11.58 | -0.08 (-0.69%) | 31,136,090 |
| 9 Oct 2014 | HKD | 11.83 | 11.88 | 11.55 | 11.66 | 11.66 | -0.16 (-1.35%) | 40,306,563 |
| 8 Oct 2014 | HKD | 11.66 | 11.9 | 11.54 | 11.82 | 11.82 | +0.18 (+1.55%) | 45,174,850 |
| 7 Oct 2014 | HKD | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.0 (0.0%) | 0 |
| 6 Oct 2014 | HKD | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.0 (0.0%) | 0 |
| 3 Oct 2014 | HKD | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.0 (0.0%) | 0 |
| 2 Oct 2014 | HKD | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.0 (0.0%) | 0 |
| 1 Oct 2014 | HKD | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.0 (0.0%) | 0 |
| 30 Sep 2014 | HKD | 11.64 | 11.75 | 11.58 | 11.64 | 11.64 | +0.02 (+0.17%) | 30,318,109 |
| 29 Sep 2014 | HKD | 11.6 | 11.74 | 11.53 | 11.62 | 11.62 | +0.11 (+0.96%) | 41,125,998 |
| 26 Sep 2014 | HKD | 11.47 | 11.61 | 11.37 | 11.51 | 11.51 | 0.0 (0.0%) | 38,038,970 |
| 25 Sep 2014 | HKD | 11.68 | 11.83 | 11.46 | 11.51 | 11.51 | -0.12 (-1.03%) | 62,488,236 |
| 24 Sep 2014 | HKD | 11.12 | 11.7 | 11.05 | 11.63 | 11.63 | +0.54 (+4.87%) | 97,293,776 |
| 23 Sep 2014 | HKD | 10.84 | 11.14 | 10.81 | 11.09 | 11.09 | +0.21 (+1.93%) | 26,221,070 |
| 22 Sep 2014 | HKD | 11.07 | 11.15 | 10.83 | 10.88 | 10.88 | -0.19 (-1.72%) | 27,356,604 |
| 19 Sep 2014 | HKD | 10.89 | 11.15 | 10.88 | 11.07 | 11.07 | +0.19 (+1.75%) | 30,082,330 |
| 18 Sep 2014 | HKD | 10.85 | 11.04 | 10.74 | 10.88 | 10.88 | +0.03 (+0.28%) | 24,540,169 |
| 17 Sep 2014 | HKD | 10.86 | 10.95 | 10.78 | 10.85 | 10.85 | +0.02 (+0.18%) | 20,357,086 |
| 16 Sep 2014 | HKD | 11.2 | 11.22 | 10.81 | 10.83 | 10.83 | -0.32 (-2.87%) | 35,165,316 |
| 15 Sep 2014 | HKD | 11.1 | 11.2 | 11.03 | 11.15 | 11.15 | +0.01 (+0.09%) | 27,144,034 |
| 12 Sep 2014 | HKD | 11.09 | 11.15 | 10.99 | 11.14 | 11.14 | +0.04 (+0.36%) | 25,725,821 |
| 11 Sep 2014 | HKD | 11.06 | 11.3 | 11.03 | 11.1 | 11.1 | +0.05 (+0.45%) | 43,689,397 |
| 10 Sep 2014 | HKD | 11.11 | 11.11 | 11 | 11.05 | 11.05 | -0.11 (-0.99%) | 27,779,784 |
| 9 Sep 2014 | HKD | 11.26 | 11.3 | 11.12 | 11.16 | 11.16 | -0.08 (-0.71%) | 23,736,962 |
| 8 Sep 2014 | HKD | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.0 (0.0%) | 0 |
| 5 Sep 2014 | HKD | 11.25 | 11.32 | 11.15 | 11.24 | 11.24 | +0.08 (+0.72%) | 44,604,135 |
