| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2014 | HKD | 2.81 | 2.81 | 2.65 | 2.76 | 27.6 | -0.07 (-2.47%) | 1,851,200 |
| 19 Jun 2014 | HKD | 2.88 | 2.9 | 2.74 | 2.83 | 28.3 | -0.04 (-1.39%) | 658,200 |
| 18 Jun 2014 | HKD | 2.96 | 2.98 | 2.87 | 2.87 | 28.7 | -0.08 (-2.71%) | 839,400 |
| 17 Jun 2014 | HKD | 2.9 | 3.06 | 2.83 | 2.95 | 29.5 | +0.05 (+1.72%) | 3,579,600 |
| 16 Jun 2014 | HKD | 2.68 | 2.97 | 2.68 | 2.9 | 29 | +0.24 (+9.02%) | 6,333,600 |
| 13 Jun 2014 | HKD | 2.67 | 2.7 | 2.63 | 2.66 | 26.6 | -0.01 (-0.37%) | 688,800 |
| 12 Jun 2014 | HKD | 2.66 | 2.72 | 2.64 | 2.67 | 26.7 | +0.01 (+0.38%) | 727,000 |
| 11 Jun 2014 | HKD | 2.72 | 2.72 | 2.64 | 2.66 | 26.6 | -0.04 (-1.48%) | 516,000 |
| 10 Jun 2014 | HKD | 2.68 | 2.71 | 2.65 | 2.7 | 27 | 0.0 (0.0%) | 654,800 |
| 9 Jun 2014 | HKD | 2.77 | 2.77 | 2.65 | 2.7 | 27 | -0.06 (-2.17%) | 755,600 |
| 6 Jun 2014 | HKD | 2.84 | 2.84 | 2.76 | 2.76 | 27.6 | -0.08 (-2.82%) | 487,400 |
| 5 Jun 2014 | HKD | 2.8 | 2.84 | 2.73 | 2.84 | 28.4 | +0.04 (+1.43%) | 649,600 |
| 4 Jun 2014 | HKD | 2.8 | 2.83 | 2.66 | 2.8 | 28 | -0.02 (-0.71%) | 672,200 |
| 3 Jun 2014 | HKD | 2.93 | 2.93 | 2.76 | 2.82 | 28.2 | -0.06 (-2.08%) | 821,760 |
| 2 Jun 2014 | HKD | 2.88 | 2.88 | 2.88 | 2.88 | 28.8 | 0.0 (0.0%) | 0 |
| 30 May 2014 | HKD | 2.8 | 2.88 | 2.76 | 2.88 | 28.8 | +0.12 (+4.35%) | 1,628,200 |
| 29 May 2014 | HKD | 2.78 | 2.83 | 2.74 | 2.76 | 27.6 | -0.03 (-1.08%) | 624,600 |
| 28 May 2014 | HKD | 2.76 | 2.79 | 2.6 | 2.79 | 27.9 | +0.04 (+1.45%) | 1,076,600 |
| 27 May 2014 | HKD | 2.88 | 2.89 | 2.7 | 2.75 | 27.5 | -0.1 (-3.51%) | 934,610 |
| 26 May 2014 | HKD | 2.79 | 2.9 | 2.69 | 2.85 | 28.5 | +0.11 (+4.01%) | 1,494,800 |
| 23 May 2014 | HKD | 2.59 | 2.75 | 2.55 | 2.74 | 27.4 | +0.16 (+6.20%) | 1,752,760 |
| 22 May 2014 | HKD | 2.61 | 2.65 | 2.54 | 2.58 | 25.8 | -0.02 (-0.77%) | 884,000 |
| 21 May 2014 | HKD | 2.45 | 2.7 | 2.4 | 2.6 | 26 | +0.17 (+7.00%) | 1,191,800 |
| 20 May 2014 | HKD | 2.51 | 2.58 | 2.4 | 2.43 | 24.3 | -0.08 (-3.19%) | 399,600 |
| 19 May 2014 | HKD | 2.62 | 2.66 | 2.46 | 2.51 | 25.1 | -0.11 (-4.20%) | 650,600 |
| 16 May 2014 | HKD | 2.7 | 2.73 | 2.6 | 2.62 | 26.2 | -0.14 (-5.07%) | 379,600 |
| 15 May 2014 | HKD | 2.85 | 2.85 | 2.66 | 2.76 | 27.6 | -0.11 (-3.83%) | 412,200 |
| 14 May 2014 | HKD | 2.86 | 2.89 | 2.71 | 2.87 | 28.7 | +0.02 (+0.70%) | 1,079,400 |
| 13 May 2014 | HKD | 2.86 | 2.95 | 2.81 | 2.85 | 28.5 | 0.0 (0.0%) | 700,200 |
| 12 May 2014 | HKD | 2.75 | 3 | 2.73 | 2.85 | 28.5 | +0.12 (+4.40%) | 684,600 |
