| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2014 | HKD | 4.95 | 5 | 4.88 | 4.94 | 49.4 | +0.04 (+0.82%) | 476,550 |
| 4 Feb 2014 | HKD | 5 | 5.07 | 4.82 | 4.9 | 49 | -0.17 (-3.35%) | 680,730 |
| 3 Feb 2014 | HKD | 5.07 | 5.07 | 5.07 | 5.07 | 50.7 | 0.0 (0.0%) | 0 |
| 31 Jan 2014 | HKD | 5.07 | 5.07 | 5.07 | 5.07 | 50.7 | 0.0 (0.0%) | 0 |
| 30 Jan 2014 | HKD | 5.33 | 5.33 | 4.74 | 5.07 | 50.7 | -0.06 (-1.17%) | 992,100 |
| 29 Jan 2014 | HKD | 5.25 | 5.28 | 5.09 | 5.13 | 51.3 | 0.0 (0.0%) | 211,600 |
| 28 Jan 2014 | HKD | 5.09 | 5.5 | 5.09 | 5.13 | 51.3 | +0.11 (+2.19%) | 304,840 |
| 27 Jan 2014 | HKD | 5 | 5.5 | 4.97 | 5.02 | 50.2 | +0.02 (+0.40%) | 692,150 |
| 24 Jan 2014 | HKD | 5.31 | 5.34 | 4.89 | 5 | 50 | -0.26 (-4.94%) | 683,300 |
| 23 Jan 2014 | HKD | 5.5 | 5.5 | 5.18 | 5.26 | 52.6 | -0.21 (-3.84%) | 483,700 |
| 22 Jan 2014 | HKD | 5.5 | 5.5 | 5.38 | 5.47 | 54.7 | -0.02 (-0.36%) | 454,140 |
| 21 Jan 2014 | HKD | 5.5 | 5.5 | 5.43 | 5.49 | 54.9 | 0.0 (0.0%) | 244,810 |
| 20 Jan 2014 | HKD | 5.49 | 5.5 | 5.43 | 5.49 | 54.9 | 0.0 (0.0%) | 249,500 |
| 17 Jan 2014 | HKD | 5.5 | 5.5 | 5.42 | 5.49 | 54.9 | -0.01 (-0.18%) | 341,220 |
| 16 Jan 2014 | HKD | 5.5 | 5.5 | 5.44 | 5.5 | 55 | +0.05 (+0.92%) | 354,000 |
| 15 Jan 2014 | HKD | 5.46 | 5.49 | 5.39 | 5.45 | 54.5 | -0.04 (-0.73%) | 364,000 |
| 14 Jan 2014 | HKD | 5.5 | 5.5 | 5.28 | 5.49 | 54.9 | +0.06 (+1.10%) | 626,630 |
| 13 Jan 2014 | HKD | 5.48 | 5.48 | 5.3 | 5.43 | 54.3 | -0.07 (-1.27%) | 489,800 |
| 10 Jan 2014 | HKD | 5.5 | 5.5 | 5.36 | 5.5 | 55 | +0.07 (+1.29%) | 597,085 |
| 9 Jan 2014 | HKD | 5.35 | 5.44 | 5.29 | 5.43 | 54.3 | +0.14 (+2.65%) | 610,700 |
| 8 Jan 2014 | HKD | 5.36 | 5.38 | 5.24 | 5.29 | 52.9 | -0.01 (-0.19%) | 393,000 |
| 7 Jan 2014 | HKD | 5.36 | 5.39 | 5.25 | 5.3 | 53 | 0.0 (0.0%) | 350,830 |
| 6 Jan 2014 | HKD | 5.37 | 5.38 | 5.27 | 5.3 | 53 | -0.02 (-0.38%) | 270,200 |
| 3 Jan 2014 | HKD | 5.43 | 5.44 | 5.29 | 5.32 | 53.2 | -0.05 (-0.93%) | 434,400 |
| 2 Jan 2014 | HKD | 5.25 | 5.45 | 5.25 | 5.37 | 53.7 | +0.17 (+3.27%) | 520,100 |
| 1 Jan 2014 | HKD | 5.2 | 5.2 | 5.2 | 5.2 | 52 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | HKD | 5.1 | 5.2 | 5.09 | 5.2 | 52 | +0.16 (+3.17%) | 1,028,400 |
| 30 Dec 2013 | HKD | 5.1 | 5.14 | 5.03 | 5.04 | 50.4 | 0.0 (0.0%) | 365,100 |
| 27 Dec 2013 | HKD | 5.01 | 5.09 | 5 | 5.04 | 50.4 | +0.07 (+1.41%) | 332,700 |
| 26 Dec 2013 | HKD | 4.97 | 4.97 | 4.97 | 4.97 | 49.7 | 0.0 (0.0%) | 0 |
