| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2014 | HKD | 3.8 | 3.86 | 3.77 | 3.78 | 3.78 | +0.01 (+0.27%) | 44,550,000 |
| 12 May 2014 | HKD | 3.64 | 3.78 | 3.48 | 3.77 | 3.77 | +0.17 (+4.72%) | 79,686,100 |
| 9 May 2014 | HKD | 3.8 | 3.83 | 3.59 | 3.6 | 3.6 | -0.24 (-6.25%) | 90,727,081 |
| 8 May 2014 | HKD | 3.99 | 3.99 | 3.78 | 3.84 | 3.84 | -0.16 (-4%) | 34,857,891 |
| 7 May 2014 | HKD | 4.03 | 4.03 | 3.93 | 4 | 4 | -0.01 (-0.25%) | 25,457,870 |
| 6 May 2014 | HKD | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.0 (0.0%) | 0 |
| 5 May 2014 | HKD | 3.97 | 4.03 | 3.9 | 4.01 | 4.01 | +0.06 (+1.52%) | 20,445,760 |
| 2 May 2014 | HKD | 3.9 | 4.03 | 3.9 | 3.95 | 3.95 | +0.05 (+1.28%) | 50,245,300 |
| 1 May 2014 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
| 30 Apr 2014 | HKD | 3.87 | 3.92 | 3.84 | 3.9 | 3.9 | 0.0 (0.0%) | 68,822,000 |
| 29 Apr 2014 | HKD | 3.99 | 3.99 | 3.83 | 3.9 | 3.9 | -0.06 (-1.52%) | 62,965,705 |
| 28 Apr 2014 | HKD | 4.13 | 4.13 | 3.87 | 3.96 | 3.96 | -0.19 (-4.58%) | 67,828,700 |
| 25 Apr 2014 | HKD | 4.21 | 4.23 | 4.13 | 4.15 | 4.15 | -0.06 (-1.43%) | 24,429,705 |
| 24 Apr 2014 | HKD | 4.35 | 4.37 | 4.17 | 4.21 | 4.21 | -0.13 (-3.00%) | 41,450,000 |
| 23 Apr 2014 | HKD | 4.31 | 4.36 | 4.3 | 4.34 | 4.34 | +0.03 (+0.70%) | 23,950,600 |
| 22 Apr 2014 | HKD | 4.26 | 4.32 | 4.22 | 4.31 | 4.31 | +0.08 (+1.89%) | 24,783,506 |
| 21 Apr 2014 | HKD | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.0 (0.0%) | 0 |
| 18 Apr 2014 | HKD | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.0 (0.0%) | 0 |
| 17 Apr 2014 | HKD | 4.26 | 4.26 | 4.19 | 4.23 | 4.23 | +0.02 (+0.48%) | 18,275,000 |
| 16 Apr 2014 | HKD | 4.22 | 4.28 | 4.18 | 4.21 | 4.21 | -0.01 (-0.24%) | 28,072,000 |
| 15 Apr 2014 | HKD | 4.37 | 4.39 | 4.21 | 4.22 | 4.22 | -0.15 (-3.43%) | 45,068,660 |
| 14 Apr 2014 | HKD | 4.38 | 4.4 | 4.3 | 4.37 | 4.37 | +0.03 (+0.69%) | 25,901,390 |
| 11 Apr 2014 | HKD | 4.23 | 4.43 | 4.23 | 4.34 | 4.34 | +0.13 (+3.09%) | 85,819,355 |
| 10 Apr 2014 | HKD | 4.23 | 4.32 | 4.19 | 4.21 | 4.21 | -0.01 (-0.24%) | 50,327,000 |
| 9 Apr 2014 | HKD | 4.25 | 4.29 | 4.2 | 4.22 | 4.22 | +0.03 (+0.72%) | 20,521,727 |
| 8 Apr 2014 | HKD | 4.14 | 4.3 | 4.14 | 4.19 | 4.19 | +0.02 (+0.48%) | 37,570,000 |
| 7 Apr 2014 | HKD | 4.3 | 4.3 | 4.15 | 4.17 | 4.17 | -0.15 (-3.47%) | 30,012,846 |
| 4 Apr 2014 | HKD | 4.33 | 4.33 | 4.24 | 4.32 | 4.32 | +0.01 (+0.23%) | 32,650,000 |
| 3 Apr 2014 | HKD | 4.28 | 4.39 | 4.27 | 4.31 | 4.31 | +0.07 (+1.65%) | 30,842,847 |
| 2 Apr 2014 | HKD | 4.29 | 4.33 | 4.21 | 4.24 | 4.24 | -0.05 (-1.17%) | 44,193,642 |
