| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2014 | HKD | 6.39 | 6.48 | 6.35 | 6.45 | 6.45 | +0.04 (+0.62%) | 194,402 |
| 17 Mar 2014 | HKD | 6.38 | 6.43 | 6.32 | 6.41 | 6.41 | +0.02 (+0.31%) | 75,300 |
| 14 Mar 2014 | HKD | 6.41 | 6.41 | 6.35 | 6.39 | 6.39 | -0.02 (-0.31%) | 82,200 |
| 13 Mar 2014 | HKD | 6.46 | 6.46 | 6.35 | 6.41 | 6.41 | +0.02 (+0.31%) | 103,850 |
| 12 Mar 2014 | HKD | 6.35 | 6.43 | 6.35 | 6.39 | 6.39 | 0.0 (0.0%) | 80,640 |
| 11 Mar 2014 | HKD | 6.44 | 6.44 | 6.33 | 6.39 | 6.39 | -0.06 (-0.93%) | 174,526 |
| 10 Mar 2014 | HKD | 6.43 | 6.52 | 6.36 | 6.45 | 6.45 | 0.0 (0.0%) | 959,971 |
| 7 Mar 2014 | HKD | 6.46 | 6.52 | 6.44 | 6.45 | 6.45 | -0.03 (-0.46%) | 921,145 |
| 6 Mar 2014 | HKD | 6.44 | 6.5 | 6.4 | 6.48 | 6.48 | +0.03 (+0.47%) | 470,202 |
| 5 Mar 2014 | HKD | 6.36 | 6.48 | 6.35 | 6.45 | 6.45 | +0.06 (+0.94%) | 388,709 |
| 4 Mar 2014 | HKD | 6.36 | 6.39 | 6.34 | 6.39 | 6.39 | -0.01 (-0.16%) | 210,845 |
| 3 Mar 2014 | HKD | 6.22 | 6.4 | 6.2 | 6.4 | 6.4 | +0.09 (+1.43%) | 577,073 |
| 28 Feb 2014 | HKD | 6.32 | 6.32 | 6.2 | 6.31 | 6.31 | +0.02 (+0.32%) | 248,045 |
| 27 Feb 2014 | HKD | 6.29 | 6.38 | 6.28 | 6.29 | 6.29 | -0.01 (-0.16%) | 95,500 |
| 26 Feb 2014 | HKD | 6.28 | 6.33 | 6.25 | 6.3 | 6.3 | +0.04 (+0.64%) | 140,500 |
| 25 Feb 2014 | HKD | 6.37 | 6.46 | 6.25 | 6.26 | 6.26 | -0.14 (-2.19%) | 562,483 |
| 24 Feb 2014 | HKD | 6.35 | 6.4 | 6.22 | 6.4 | 6.4 | +0.09 (+1.43%) | 274,389 |
| 21 Feb 2014 | HKD | 6.23 | 6.36 | 6.23 | 6.31 | 6.31 | +0.04 (+0.64%) | 397,073 |
| 20 Feb 2014 | HKD | 6.37 | 6.37 | 6.27 | 6.27 | 6.27 | -0.1 (-1.57%) | 241,849 |
| 19 Feb 2014 | HKD | 6.33 | 6.39 | 6.28 | 6.37 | 6.37 | +0.04 (+0.63%) | 378,226 |
| 18 Feb 2014 | HKD | 6.4 | 6.4 | 6.31 | 6.33 | 6.33 | -0.07 (-1.09%) | 144,507 |
| 17 Feb 2014 | HKD | 6.36 | 6.44 | 6.3 | 6.4 | 6.4 | -0.03 (-0.47%) | 197,759 |
| 14 Feb 2014 | HKD | 6.31 | 6.44 | 6.31 | 6.43 | 6.43 | +0.06 (+0.94%) | 178,892 |
| 13 Feb 2014 | HKD | 6.43 | 6.46 | 6.36 | 6.37 | 6.37 | -0.06 (-0.93%) | 191,291 |
| 12 Feb 2014 | HKD | 6.35 | 6.44 | 6.3 | 6.43 | 6.43 | +0.05 (+0.78%) | 180,532 |
| 11 Feb 2014 | HKD | 6.42 | 6.46 | 6.35 | 6.38 | 6.38 | +0.02 (+0.31%) | 184,600 |
| 10 Feb 2014 | HKD | 6.25 | 6.38 | 6.25 | 6.36 | 6.36 | +0.09 (+1.44%) | 219,517 |
| 7 Feb 2014 | HKD | 6.2 | 6.27 | 6.18 | 6.27 | 6.27 | +0.02 (+0.32%) | 137,410 |
| 30 Jan 2014 | HKD | 6.21 | 6.27 | 6.21 | 6.25 | 6.25 | 0.0 (0.0%) | 20,300 |
| 29 Jan 2014 | HKD | 6.25 | 6.28 | 6.22 | 6.25 | 6.25 | +0.02 (+0.32%) | 89,300 |
