| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2014 | HKD | 6.15 | 6.31 | 6.14 | 6.15 | 6.15 | -0.04 (-0.65%) | 24,557,080 |
| 19 Mar 2014 | HKD | 6.35 | 6.35 | 6.12 | 6.19 | 6.19 | -0.11 (-1.75%) | 31,075,824 |
| 18 Mar 2014 | HKD | 5.95 | 6.33 | 5.95 | 6.3 | 6.3 | +0.73 (+13.11%) | 111,560,014 |
| 17 Mar 2014 | HKD | 5.44 | 5.61 | 5.37 | 5.57 | 5.57 | +0.09 (+1.64%) | 15,606,264 |
| 14 Mar 2014 | HKD | 5.4 | 5.54 | 5.36 | 5.48 | 5.48 | 0.0 (0.0%) | 9,712,741 |
| 13 Mar 2014 | HKD | 5.41 | 5.53 | 5.41 | 5.48 | 5.48 | +0.06 (+1.11%) | 6,722,837 |
| 12 Mar 2014 | HKD | 5.4 | 5.45 | 5.36 | 5.42 | 5.42 | -0.02 (-0.37%) | 15,170,861 |
| 11 Mar 2014 | HKD | 5.4 | 5.48 | 5.38 | 5.44 | 5.44 | +0.08 (+1.49%) | 11,599,451 |
| 10 Mar 2014 | HKD | 5.57 | 5.6 | 5.35 | 5.36 | 5.36 | -0.23 (-4.11%) | 17,213,144 |
| 7 Mar 2014 | HKD | 5.62 | 5.73 | 5.53 | 5.59 | 5.59 | -0.07 (-1.24%) | 13,108,406 |
| 6 Mar 2014 | HKD | 5.72 | 5.72 | 5.64 | 5.66 | 5.66 | -0.01 (-0.18%) | 4,421,996 |
| 5 Mar 2014 | HKD | 5.72 | 5.81 | 5.66 | 5.67 | 5.67 | +0.01 (+0.18%) | 4,862,296 |
| 4 Mar 2014 | HKD | 5.72 | 5.77 | 5.59 | 5.66 | 5.66 | -0.08 (-1.39%) | 7,668,633 |
| 3 Mar 2014 | HKD | 5.78 | 5.84 | 5.72 | 5.74 | 5.74 | -0.1 (-1.71%) | 7,136,743 |
| 28 Feb 2014 | HKD | 5.78 | 5.85 | 5.73 | 5.84 | 5.84 | +0.02 (+0.34%) | 11,115,019 |
| 27 Feb 2014 | HKD | 5.83 | 5.89 | 5.72 | 5.82 | 5.82 | -0.01 (-0.17%) | 7,066,354 |
| 26 Feb 2014 | HKD | 5.75 | 5.86 | 5.74 | 5.83 | 5.83 | -0.01 (-0.17%) | 10,859,710 |
| 25 Feb 2014 | HKD | 5.82 | 5.93 | 5.77 | 5.84 | 5.84 | +0.03 (+0.52%) | 7,512,309 |
| 24 Feb 2014 | HKD | 5.89 | 5.91 | 5.8 | 5.81 | 5.81 | -0.11 (-1.86%) | 4,713,633 |
| 21 Feb 2014 | HKD | 5.97 | 5.99 | 5.85 | 5.92 | 5.92 | -0.01 (-0.17%) | 4,229,312 |
| 20 Feb 2014 | HKD | 5.88 | 6 | 5.86 | 5.93 | 5.93 | -0.02 (-0.34%) | 5,094,156 |
| 19 Feb 2014 | HKD | 6.02 | 6.07 | 5.89 | 5.95 | 5.95 | -0.07 (-1.16%) | 8,034,679 |
| 18 Feb 2014 | HKD | 6.06 | 6.07 | 5.98 | 6.02 | 6.02 | -0.03 (-0.50%) | 12,915,858 |
| 17 Feb 2014 | HKD | 5.97 | 6.13 | 5.97 | 6.05 | 6.05 | +0.1 (+1.68%) | 23,292,541 |
| 14 Feb 2014 | HKD | 5.78 | 5.98 | 5.72 | 5.95 | 5.95 | +0.26 (+4.57%) | 10,773,664 |
| 13 Feb 2014 | HKD | 5.78 | 5.8 | 5.67 | 5.69 | 5.69 | -0.09 (-1.56%) | 10,515,498 |
| 12 Feb 2014 | HKD | 5.93 | 5.93 | 5.78 | 5.78 | 5.78 | -0.06 (-1.03%) | 8,089,429 |
| 11 Feb 2014 | HKD | 5.8 | 5.87 | 5.73 | 5.84 | 5.84 | +0.14 (+2.46%) | 11,595,071 |
| 10 Feb 2014 | HKD | 5.72 | 5.81 | 5.65 | 5.7 | 5.7 | -0.01 (-0.18%) | 17,231,951 |
| 7 Feb 2014 | HKD | 5.58 | 5.73 | 5.55 | 5.71 | 5.71 | +0.19 (+3.44%) | 9,938,355 |
