| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2014 | HKD | 3.88 | 3.93 | 3.85 | 3.91 | 3.91 | +0.03 (+0.77%) | 17,696,992 |
| 23 Jun 2014 | HKD | 3.99 | 4 | 3.85 | 3.88 | 3.88 | -0.1 (-2.51%) | 26,498,460 |
| 20 Jun 2014 | HKD | 3.94 | 3.99 | 3.9 | 3.98 | 3.98 | +0.04 (+1.02%) | 30,964,939 |
| 19 Jun 2014 | HKD | 3.99 | 4.04 | 3.91 | 3.94 | 3.94 | -0.04 (-1.01%) | 43,194,500 |
| 18 Jun 2014 | HKD | 4.02 | 4.04 | 3.95 | 3.98 | 3.98 | -0.03 (-0.75%) | 28,002,437 |
| 17 Jun 2014 | HKD | 4.01 | 4.08 | 4.01 | 4.01 | 4.01 | -0.02 (-0.50%) | 19,488,716 |
| 16 Jun 2014 | HKD | 4.04 | 4.09 | 3.97 | 4.03 | 4.03 | -0.03 (-0.74%) | 36,826,719 |
| 13 Jun 2014 | HKD | 4.14 | 4.16 | 4.05 | 4.06 | 4.06 | -0.06 (-1.46%) | 26,701,065 |
| 12 Jun 2014 | HKD | 4.16 | 4.16 | 4.1 | 4.12 | 4.12 | -0.05 (-1.20%) | 42,945,402 |
| 11 Jun 2014 | HKD | 4.09 | 4.22 | 4.08 | 4.17 | 4.17 | +0.07 (+1.71%) | 64,176,096 |
| 10 Jun 2014 | HKD | 4 | 4.1 | 3.97 | 4.1 | 4.1 | +0.1 (+2.50%) | 39,222,976 |
| 9 Jun 2014 | HKD | 3.98 | 4.01 | 3.92 | 4 | 4 | -0.02 (-0.50%) | 56,415,655 |
| 6 Jun 2014 | HKD | 3.91 | 4.05 | 3.9 | 4.02 | 4.02 | +0.12 (+3.08%) | 262,049,215 |
| 5 Jun 2014 | HKD | 3.88 | 3.94 | 3.84 | 3.9 | 3.9 | +0.04 (+1.04%) | 49,818,515 |
| 4 Jun 2014 | HKD | 3.82 | 3.88 | 3.77 | 3.86 | 3.86 | +0.04 (+1.05%) | 55,633,864 |
| 3 Jun 2014 | HKD | 3.74 | 3.83 | 3.72 | 3.82 | 3.82 | +0.12 (+3.24%) | 27,642,467 |
| 2 Jun 2014 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 0 |
| 30 May 2014 | HKD | 3.69 | 3.72 | 3.63 | 3.7 | 3.7 | +0.01 (+0.27%) | 49,995,944 |
| 29 May 2014 | HKD | 3.74 | 3.81 | 3.66 | 3.69 | 3.69 | -0.09 (-2.38%) | 40,063,000 |
| 28 May 2014 | HKD | 3.84 | 3.84 | 3.73 | 3.78 | 3.78 | -0.06 (-1.56%) | 50,088,000 |
| 27 May 2014 | HKD | 3.88 | 3.89 | 3.8 | 3.84 | 3.84 | -0.06 (-1.54%) | 29,856,346 |
| 26 May 2014 | HKD | 3.87 | 3.91 | 3.81 | 3.9 | 3.9 | +0.03 (+0.78%) | 19,096,800 |
| 23 May 2014 | HKD | 3.79 | 3.91 | 3.74 | 3.87 | 3.87 | +0.08 (+2.11%) | 52,492,000 |
| 22 May 2014 | HKD | 3.7 | 3.82 | 3.68 | 3.79 | 3.79 | +0.1 (+2.71%) | 39,387,000 |
| 21 May 2014 | HKD | 3.67 | 3.72 | 3.62 | 3.69 | 3.69 | +0.02 (+0.54%) | 18,380,000 |
| 20 May 2014 | HKD | 3.69 | 3.77 | 3.67 | 3.67 | 3.67 | -0.02 (-0.54%) | 34,160,000 |
| 19 May 2014 | HKD | 3.7 | 3.74 | 3.6 | 3.69 | 3.69 | +0.02 (+0.54%) | 54,546,802 |
| 16 May 2014 | HKD | 3.84 | 3.84 | 3.6 | 3.67 | 3.67 | -0.24 (-6.14%) | 127,258,606 |
| 15 May 2014 | HKD | 3.9 | 3.93 | 3.85 | 3.91 | 3.91 | -0.01 (-0.26%) | 25,500,149 |
| 14 May 2014 | HKD | 3.81 | 3.94 | 3.78 | 3.92 | 3.92 | +0.14 (+3.70%) | 44,163,000 |
