| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2014 | HKD | 4.93 | 4.95 | 4.84 | 4.89 | 4.89 | -0.01 (-0.20%) | 77,625,000 |
| 14 Feb 2014 | HKD | 5.16 | 5.17 | 4.87 | 4.9 | 4.9 | -0.21 (-4.11%) | 260,758,200 |
| 13 Feb 2014 | HKD | 5 | 5.17 | 4.97 | 5.11 | 5.11 | +0.16 (+3.23%) | 155,061,787 |
| 12 Feb 2014 | HKD | 5 | 5.03 | 4.91 | 4.95 | 4.95 | +0.01 (+0.20%) | 68,246,000 |
| 11 Feb 2014 | HKD | 4.96 | 5.01 | 4.9 | 4.94 | 4.94 | 0.0 (0.0%) | 42,176,800 |
| 10 Feb 2014 | HKD | 5.11 | 5.13 | 4.89 | 4.94 | 4.94 | -0.16 (-3.14%) | 67,691,153 |
| 7 Feb 2014 | HKD | 5.03 | 5.12 | 4.99 | 5.1 | 5.1 | +0.12 (+2.41%) | 39,082,000 |
| 6 Feb 2014 | HKD | 4.87 | 5.03 | 4.87 | 4.98 | 4.98 | +0.14 (+2.89%) | 42,414,200 |
| 5 Feb 2014 | HKD | 5.01 | 5.03 | 4.76 | 4.84 | 4.84 | -0.13 (-2.62%) | 67,110,700 |
| 4 Feb 2014 | HKD | 4.89 | 5.08 | 4.88 | 4.97 | 4.97 | -0.05 (-1.00%) | 37,854,000 |
| 3 Feb 2014 | HKD | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.0 (0.0%) | 0 |
| 31 Jan 2014 | HKD | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.0 (0.0%) | 0 |
| 30 Jan 2014 | HKD | 5.02 | 5.06 | 4.97 | 5.02 | 5.02 | -0.09 (-1.76%) | 63,415,000 |
| 29 Jan 2014 | HKD | 5.23 | 5.23 | 5.05 | 5.11 | 5.11 | -0.05 (-0.97%) | 61,938,500 |
| 28 Jan 2014 | HKD | 5.08 | 5.25 | 5.03 | 5.16 | 5.16 | +0.08 (+1.57%) | 46,383,000 |
| 27 Jan 2014 | HKD | 4.88 | 5.11 | 4.81 | 5.08 | 5.08 | -0.02 (-0.39%) | 99,540,200 |
| 24 Jan 2014 | HKD | 5.37 | 5.52 | 5.08 | 5.1 | 5.1 | -0.33 (-6.08%) | 159,003,000 |
| 23 Jan 2014 | HKD | 5.45 | 5.48 | 5.31 | 5.43 | 5.43 | +0.02 (+0.37%) | 48,527,927 |
| 22 Jan 2014 | HKD | 5.3 | 5.46 | 5.28 | 5.41 | 5.41 | +0.11 (+2.08%) | 72,411,500 |
| 21 Jan 2014 | HKD | 5.45 | 5.53 | 5.26 | 5.3 | 5.3 | -0.13 (-2.39%) | 107,430,200 |
| 20 Jan 2014 | HKD | 5.12 | 5.44 | 5.08 | 5.43 | 5.43 | +0.31 (+6.05%) | 140,780,000 |
| 17 Jan 2014 | HKD | 5 | 5.2 | 4.98 | 5.12 | 5.12 | +0.07 (+1.39%) | 70,765,000 |
| 16 Jan 2014 | HKD | 5.08 | 5.1 | 4.96 | 5.05 | 5.05 | 0.0 (0.0%) | 63,817,099 |
| 15 Jan 2014 | HKD | 5.19 | 5.23 | 5.01 | 5.05 | 5.05 | -0.09 (-1.75%) | 118,148,800 |
| 14 Jan 2014 | HKD | 4.87 | 5.2 | 4.83 | 5.14 | 5.14 | +0.23 (+4.68%) | 208,902,338 |
| 13 Jan 2014 | HKD | 4.73 | 4.94 | 4.69 | 4.91 | 4.91 | +0.25 (+5.36%) | 118,668,000 |
| 10 Jan 2014 | HKD | 4.8 | 4.8 | 4.61 | 4.66 | 4.66 | -0.14 (-2.92%) | 119,012,000 |
| 9 Jan 2014 | HKD | 4.86 | 4.93 | 4.79 | 4.8 | 4.8 | -0.06 (-1.23%) | 58,138,000 |
| 8 Jan 2014 | HKD | 4.83 | 4.89 | 4.75 | 4.86 | 4.86 | +0.07 (+1.46%) | 70,099,746 |
| 7 Jan 2014 | HKD | 4.94 | 4.95 | 4.78 | 4.79 | 4.79 | -0.15 (-3.04%) | 60,375,036 |
