| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2014 | HKD | 7.13 | 7.18 | 6.99 | 7.05 | 7.05 | 0.0 (0.0%) | 8,480,984 |
| 18 Jun 2014 | HKD | 7.2 | 7.29 | 7.01 | 7.05 | 7.05 | -0.19 (-2.62%) | 10,100,000 |
| 17 Jun 2014 | HKD | 7.34 | 7.35 | 7.2 | 7.24 | 7.24 | -0.06 (-0.82%) | 6,280,440 |
| 16 Jun 2014 | HKD | 7.37 | 7.37 | 7.26 | 7.3 | 7.3 | -0.06 (-0.82%) | 4,288,299 |
| 13 Jun 2014 | HKD | 7.36 | 7.42 | 7.32 | 7.36 | 7.36 | -0.01 (-0.14%) | 3,750,103 |
| 12 Jun 2014 | HKD | 7.42 | 7.5 | 7.34 | 7.37 | 7.37 | +0.01 (+0.14%) | 3,226,829 |
| 11 Jun 2014 | HKD | 7.56 | 7.58 | 7.31 | 7.36 | 7.36 | -0.16 (-2.13%) | 3,942,343 |
| 10 Jun 2014 | HKD | 7.49 | 7.58 | 7.42 | 7.52 | 7.52 | +0.09 (+1.21%) | 5,955,255 |
| 9 Jun 2014 | HKD | 7.35 | 7.47 | 7.34 | 7.43 | 7.43 | +0.13 (+1.78%) | 6,594,696 |
| 6 Jun 2014 | HKD | 7.29 | 7.38 | 7.25 | 7.3 | 7.3 | +0.11 (+1.53%) | 11,329,763 |
| 5 Jun 2014 | HKD | 7.24 | 7.31 | 7.15 | 7.19 | 7.19 | -0.05 (-0.69%) | 5,474,790 |
| 4 Jun 2014 | HKD | 7.37 | 7.37 | 7.21 | 7.24 | 7.24 | -0.09 (-1.23%) | 4,612,000 |
| 3 Jun 2014 | HKD | 7.68 | 7.71 | 7.3 | 7.33 | 7.33 | -0.21 (-2.79%) | 14,359,702 |
| 2 Jun 2014 | HKD | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.0 (0.0%) | 0 |
| 30 May 2014 | HKD | 7.4 | 7.59 | 7.33 | 7.54 | 7.54 | +0.17 (+2.31%) | 11,557,275 |
| 29 May 2014 | HKD | 7.7 | 7.78 | 7.35 | 7.37 | 7.37 | -0.32 (-4.16%) | 15,326,000 |
| 28 May 2014 | HKD | 7.66 | 7.87 | 7.65 | 7.69 | 7.69 | +0.1 (+1.32%) | 5,263,699 |
| 27 May 2014 | HKD | 7.65 | 7.69 | 7.56 | 7.59 | 7.59 | -0.09 (-1.17%) | 2,113,539 |
| 26 May 2014 | HKD | 7.92 | 7.92 | 7.58 | 7.68 | 7.68 | -0.01 (-0.13%) | 3,029,955 |
| 23 May 2014 | HKD | 7.7 | 7.82 | 7.56 | 7.69 | 7.69 | -0.03 (-0.39%) | 3,740,801 |
| 22 May 2014 | HKD | 7.53 | 7.88 | 7.42 | 7.72 | 7.72 | +0.37 (+5.03%) | 5,810,000 |
| 21 May 2014 | HKD | 7.58 | 7.58 | 7.31 | 7.35 | 7.35 | -0.17 (-2.26%) | 8,190,000 |
| 20 May 2014 | HKD | 7.92 | 7.96 | 7.5 | 7.52 | 7.52 | -0.29 (-3.71%) | 8,037,790 |
| 19 May 2014 | HKD | 8 | 8.03 | 7.79 | 7.81 | 7.81 | -0.27 (-3.34%) | 8,254,711 |
| 16 May 2014 | HKD | 8 | 8.13 | 7.81 | 8.08 | 8.08 | +0.08 (+1%) | 9,304,498 |
| 15 May 2014 | HKD | 8.5 | 8.5 | 7.94 | 8 | 8 | -0.37 (-4.42%) | 14,677,357 |
| 14 May 2014 | HKD | 8.38 | 8.38 | 8.1 | 8.37 | 8.37 | +0.27 (+3.33%) | 7,168,958 |
| 13 May 2014 | HKD | 8.12 | 8.17 | 8.01 | 8.1 | 8.1 | +0.12 (+1.50%) | 4,169,175 |
| 12 May 2014 | HKD | 8.01 | 8.15 | 7.9 | 7.98 | 7.98 | +0.03 (+0.38%) | 4,622,385 |
| 9 May 2014 | HKD | 8.15 | 8.2 | 7.93 | 7.95 | 7.95 | -0.18 (-2.21%) | 2,448,000 |
