| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2014 | HKD | 6.27 | 6.27 | 6.21 | 6.23 | 6.23 | -0.05 (-0.80%) | 85,500 |
| 27 Jan 2014 | HKD | 6.3 | 6.32 | 6.25 | 6.28 | 6.28 | -0.05 (-0.79%) | 74,080 |
| 24 Jan 2014 | HKD | 6.21 | 6.34 | 6.18 | 6.33 | 6.33 | +0.01 (+0.16%) | 263,633 |
| 23 Jan 2014 | HKD | 6.34 | 6.37 | 6.3 | 6.32 | 6.32 | -0.02 (-0.32%) | 85,743 |
| 22 Jan 2014 | HKD | 6.23 | 6.35 | 6.2 | 6.34 | 6.34 | +0.11 (+1.77%) | 219,860 |
| 21 Jan 2014 | HKD | 6.24 | 6.3 | 6.21 | 6.23 | 6.23 | +0.02 (+0.32%) | 75,380 |
| 20 Jan 2014 | HKD | 6.22 | 6.25 | 6.15 | 6.21 | 6.21 | -0.08 (-1.27%) | 237,000 |
| 17 Jan 2014 | HKD | 6.32 | 6.32 | 6.2 | 6.29 | 6.29 | -0.06 (-0.94%) | 150,183 |
| 16 Jan 2014 | HKD | 6.36 | 6.36 | 6.2 | 6.35 | 6.35 | -0.01 (-0.16%) | 112,406 |
| 15 Jan 2014 | HKD | 6.31 | 6.37 | 6.26 | 6.36 | 6.36 | +0.01 (+0.16%) | 58,500 |
| 14 Jan 2014 | HKD | 6.2 | 6.35 | 6.16 | 6.35 | 6.35 | +0.17 (+2.75%) | 72,620 |
| 13 Jan 2014 | HKD | 6.2 | 6.33 | 6.17 | 6.18 | 6.18 | -0.07 (-1.12%) | 90,900 |
| 10 Jan 2014 | HKD | 6.32 | 6.39 | 6.23 | 6.25 | 6.25 | -0.07 (-1.11%) | 128,734 |
| 9 Jan 2014 | HKD | 6.38 | 6.44 | 6.32 | 6.32 | 6.32 | -0.15 (-2.32%) | 124,000 |
| 8 Jan 2014 | HKD | 6.48 | 6.49 | 6.3 | 6.47 | 6.47 | +0.09 (+1.41%) | 523,885 |
| 7 Jan 2014 | HKD | 6.3 | 6.49 | 6.3 | 6.38 | 6.38 | 0.0 (0.0%) | 207,523 |
| 6 Jan 2014 | HKD | 6.48 | 6.48 | 6.38 | 6.38 | 6.38 | -0.16 (-2.45%) | 208,499 |
| 3 Jan 2014 | HKD | 6.49 | 6.58 | 6.47 | 6.54 | 6.54 | -0.01 (-0.15%) | 73,503 |
| 2 Jan 2014 | HKD | 6.51 | 6.61 | 6.49 | 6.55 | 6.55 | -0.01 (-0.15%) | 113,850 |
| 31 Dec 2013 | HKD | 6.55 | 6.64 | 6.51 | 6.56 | 6.56 | +0.01 (+0.15%) | 159,190 |
| 30 Dec 2013 | HKD | 6.69 | 6.69 | 6.54 | 6.55 | 6.55 | -0.1 (-1.50%) | 157,400 |
| 27 Dec 2013 | HKD | 6.59 | 6.66 | 6.55 | 6.65 | 6.65 | +0.13 (+1.99%) | 236,881 |
| 26 Dec 2013 | HKD | 6.6 | 6.62 | 6.52 | 6.52 | 6.52 | -0.11 (-1.66%) | 96,360 |
| 25 Dec 2013 | HKD | 6.59 | 6.69 | 6.59 | 6.63 | 6.63 | +0.04 (+0.61%) | 59,300 |
| 24 Dec 2013 | HKD | 6.55 | 6.67 | 6.55 | 6.59 | 6.59 | +0.04 (+0.61%) | 75,168 |
| 23 Dec 2013 | HKD | 6.58 | 6.7 | 6.5 | 6.55 | 6.55 | -0.07 (-1.06%) | 160,103 |
| 20 Dec 2013 | HKD | 6.66 | 6.7 | 6.6 | 6.62 | 6.62 | -0.08 (-1.19%) | 164,319 |
| 19 Dec 2013 | HKD | 6.7 | 6.8 | 6.66 | 6.7 | 6.7 | -0.04 (-0.59%) | 133,083 |
| 18 Dec 2013 | HKD | 6.75 | 6.79 | 6.61 | 6.74 | 6.74 | +0.05 (+0.75%) | 179,301 |
| 17 Dec 2013 | HKD | 6.82 | 6.82 | 6.67 | 6.69 | 6.69 | -0.11 (-1.62%) | 153,700 |
