| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2014 | HKD | 1.24 | 1.26 | 1.21 | 1.24 | 119.0295 | 0.0 (0.0%) | 97,561 |
| 17 Jun 2014 | HKD | 1.24 | 1.25 | 1.22 | 1.24 | 119.0295 | +0.02 (+1.64%) | 9,793 |
| 16 Jun 2014 | HKD | 1.22 | 1.23 | 1.18 | 1.22 | 117.1097 | +0.02 (+1.67%) | 7,084 |
| 13 Jun 2014 | HKD | 1.16 | 1.22 | 1.15 | 1.2 | 115.1899 | +0.04 (+3.45%) | 106,155 |
| 12 Jun 2014 | HKD | 1.19 | 1.23 | 1.14 | 1.16 | 111.3502 | -0.03 (-2.52%) | 12,397 |
| 11 Jun 2014 | HKD | 1.29 | 1.29 | 1.19 | 1.19 | 114.23 | -0.09 (-7.03%) | 10,678 |
| 10 Jun 2014 | HKD | 1.21 | 1.31 | 1.21 | 1.28 | 122.8692 | +0.05 (+4.07%) | 56,776 |
| 9 Jun 2014 | HKD | 1.07 | 1.24 | 1.07 | 1.23 | 118.0696 | +0.16 (+14.95%) | 124,751 |
| 6 Jun 2014 | HKD | 1.08 | 1.13 | 1.07 | 1.07 | 102.711 | -0.03 (-2.73%) | 9,376 |
| 5 Jun 2014 | HKD | 1.08 | 1.11 | 1.05 | 1.1 | 105.5907 | -0.01 (-0.90%) | 33,076 |
| 4 Jun 2014 | HKD | 1.07 | 1.13 | 1.06 | 1.11 | 106.5506 | 0.0 (0.0%) | 29,430 |
| 3 Jun 2014 | HKD | 1.06 | 1.15 | 1.06 | 1.11 | 106.5506 | +0.05 (+4.72%) | 2,031 |
| 2 Jun 2014 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 101.7511 | 0.0 (0.0%) | 0 |
| 30 May 2014 | HKD | 0.95 | 1.07 | 0.95 | 1.06 | 101.7511 | +0.07 (+7.07%) | 7,396 |
| 29 May 2014 | HKD | 0.95 | 1 | 0.92 | 0.99 | 95.0316 | -0.01 (-1%) | 4,792 |
| 28 May 2014 | HKD | 1 | 1.04 | 1 | 1 | 95.9916 | 0.0 (0.0%) | 3,021 |
| 27 May 2014 | HKD | 1.02 | 1.02 | 0.98 | 1 | 95.9916 | -0.02 (-1.96%) | 108,499 |
| 26 May 2014 | HKD | 1.02 | 1.02 | 1 | 1.02 | 97.9114 | +0.02 (+2%) | 2,604 |
| 23 May 2014 | HKD | 1.01 | 1.09 | 0.99 | 1 | 95.9916 | +0.01 (+1.01%) | 19,273 |
| 22 May 2014 | HKD | 0.97 | 1.02 | 0.95 | 0.99 | 95.0316 | +0.05 (+5.32%) | 12,136 |
| 21 May 2014 | HKD | 0.97 | 0.97 | 0.93 | 0.94 | 90.2321 | -0.05 (-5.05%) | 8,855 |
| 20 May 2014 | HKD | 0.89 | 1.03 | 0.89 | 0.99 | 95.0316 | +0.1 (+11.24%) | 16,408 |
| 19 May 2014 | HKD | 0.89 | 0.89 | 0.85 | 0.89 | 85.4325 | 0.0 (0.0%) | 11,459 |
| 16 May 2014 | HKD | 0.86 | 0.89 | 0.86 | 0.89 | 85.4325 | 0.0 (0.0%) | 9,167 |
| 15 May 2014 | HKD | 0.89 | 0.9 | 0.87 | 0.89 | 85.4325 | +0.01 (+1.14%) | 17,502 |
| 14 May 2014 | HKD | 0.85 | 0.89 | 0.85 | 0.88 | 84.4726 | +0.01 (+1.15%) | 19,325 |
| 13 May 2014 | HKD | 0.92 | 0.92 | 0.85 | 0.87 | 83.5127 | -0.03 (-3.33%) | 6,094 |
| 12 May 2014 | HKD | 0.85 | 0.9 | 0.85 | 0.9 | 86.3924 | +0.05 (+5.88%) | 17,293 |
| 9 May 2014 | HKD | 0.85 | 0.87 | 0.83 | 0.85 | 81.5928 | +0.02 (+2.41%) | 23,335 |
| 8 May 2014 | HKD | 0.84 | 0.84 | 0.8 | 0.83 | 79.673 | +0.01 (+1.22%) | 2,136 |
