| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2014 | HKD | 8.8214 | 8.9375 | 8.7054 | 8.7054 | 4.6875 | -0.464 (-5.06%) | 190,560 |
| 19 Jun 2014 | HKD | 8.8214 | 9.1696 | 8.8214 | 9.1696 | 4.9375 | +0.232 (+2.60%) | 28,848 |
| 18 Jun 2014 | HKD | 9.4018 | 9.4018 | 8.8214 | 8.9375 | 4.8125 | -0.348 (-3.75%) | 136,960 |
| 17 Jun 2014 | HKD | 8.8214 | 9.4018 | 8.8214 | 9.2857 | 5 | +0.232 (+2.56%) | 236,720 |
| 16 Jun 2014 | HKD | 8.8214 | 9.0536 | 8.7054 | 9.0536 | 4.875 | +0.232 (+2.63%) | 92,896 |
| 13 Jun 2014 | HKD | 8.8214 | 8.9375 | 8.7054 | 8.8214 | 4.75 | 0.0 (0.0%) | 66,080 |
| 12 Jun 2014 | HKD | 8.9375 | 9.0536 | 8.8214 | 8.8214 | 4.75 | -0.116 (-1.30%) | 127,280 |
| 11 Jun 2014 | HKD | 8.8214 | 8.9375 | 8.7054 | 8.9375 | 4.8125 | +0.232 (+2.67%) | 115,920 |
| 10 Jun 2014 | HKD | 8.5893 | 8.8214 | 8.5893 | 8.7054 | 4.6875 | -0.116 (-1.31%) | 49,920 |
| 9 Jun 2014 | HKD | 9.0536 | 9.0536 | 8.7054 | 8.8214 | 4.75 | 0.0 (0.0%) | 50,160 |
| 6 Jun 2014 | HKD | 9.0536 | 9.2857 | 8.5893 | 8.8214 | 4.75 | -0.116 (-1.30%) | 232,160 |
| 5 Jun 2014 | HKD | 9.2857 | 9.2857 | 8.9375 | 8.9375 | 4.8125 | -0.232 (-2.53%) | 69,120 |
| 4 Jun 2014 | HKD | 9.2857 | 9.2857 | 9.0536 | 9.1696 | 4.9375 | -0.116 (-1.25%) | 64,080 |
| 3 Jun 2014 | HKD | 8.7054 | 9.4018 | 8.4732 | 9.2857 | 5 | +0.696 (+8.10%) | 1,131,560 |
| 2 Jun 2014 | HKD | 8.59 | 8.59 | 8.59 | 8.59 | 4.6254 | +0.001 (+0.01%) | 0 |
| 30 May 2014 | HKD | 9.5179 | 9.6339 | 8.2411 | 8.5893 | 4.625 | -0.812 (-8.64%) | 1,861,124 |
| 29 May 2014 | HKD | 9.8661 | 9.9821 | 9.4018 | 9.4018 | 5.0625 | -0.464 (-4.71%) | 169,440 |
| 28 May 2014 | HKD | 9.9821 | 10.0982 | 9.75 | 9.8661 | 5.3125 | -0.116 (-1.16%) | 105,760 |
| 27 May 2014 | HKD | 10.0982 | 10.2143 | 9.75 | 9.9821 | 5.375 | 0.0 (0.0%) | 127,760 |
| 26 May 2014 | HKD | 10.5625 | 10.5625 | 9.8661 | 9.9821 | 5.375 | -0.58 (-5.49%) | 459,280 |
| 23 May 2014 | HKD | 10.2143 | 10.5625 | 9.8661 | 10.5625 | 5.6875 | +0.464 (+4.60%) | 516,640 |
| 22 May 2014 | HKD | 9.75 | 10.2143 | 9.5179 | 10.0982 | 5.4375 | +0.58 (+6.10%) | 579,360 |
| 21 May 2014 | HKD | 9.2857 | 9.75 | 9.1696 | 9.5179 | 5.125 | 0.0 (0.0%) | 407,280 |
| 20 May 2014 | HKD | 9.5179 | 9.6339 | 9.5179 | 9.5179 | 5.125 | -0.116 (-1.20%) | 93,760 |
| 19 May 2014 | HKD | 9.5179 | 9.8661 | 9.1696 | 9.6339 | 5.1875 | +0.116 (+1.22%) | 443,040 |
| 16 May 2014 | HKD | 9.0536 | 9.6339 | 8.7054 | 9.5179 | 5.125 | +0.464 (+5.13%) | 471,760 |
| 15 May 2014 | HKD | 8.9375 | 9.1696 | 8.5893 | 9.0536 | 4.875 | +0.116 (+1.30%) | 282,560 |
| 14 May 2014 | HKD | 8.7054 | 8.9375 | 8.4732 | 8.9375 | 4.8125 | +0.116 (+1.32%) | 666,972 |
| 13 May 2014 | HKD | 8.8214 | 8.8214 | 8.4732 | 8.8214 | 4.75 | 0.0 (0.0%) | 440,560 |
| 12 May 2014 | HKD | 8.7054 | 9.0536 | 8.125 | 8.8214 | 4.75 | +0.232 (+2.70%) | 444,320 |
