| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2014 | HKD | 4.89 | 4.89 | 4.84 | 4.88 | 4.88 | +0.01 (+0.21%) | 131,896 |
| 27 May 2014 | HKD | 4.84 | 4.89 | 4.84 | 4.87 | 4.87 | 0.0 (0.0%) | 214,436 |
| 26 May 2014 | HKD | 4.88 | 4.89 | 4.84 | 4.87 | 4.87 | +0.01 (+0.21%) | 212,564 |
| 23 May 2014 | HKD | 4.85 | 4.87 | 4.83 | 4.86 | 4.86 | +0.04 (+0.83%) | 126,326 |
| 22 May 2014 | HKD | 4.81 | 4.86 | 4.81 | 4.82 | 4.82 | +0.02 (+0.42%) | 234,100 |
| 21 May 2014 | HKD | 4.79 | 4.81 | 4.75 | 4.8 | 4.8 | 0.0 (0.0%) | 73,200 |
| 20 May 2014 | HKD | 4.73 | 4.84 | 4.73 | 4.8 | 4.8 | +0.07 (+1.48%) | 228,068 |
| 19 May 2014 | HKD | 4.74 | 4.74 | 4.66 | 4.73 | 4.73 | -0.01 (-0.21%) | 214,160 |
| 16 May 2014 | HKD | 4.79 | 4.85 | 4.73 | 4.74 | 4.74 | -0.03 (-0.63%) | 200,380 |
| 15 May 2014 | HKD | 4.79 | 4.79 | 4.72 | 4.77 | 4.77 | -0.04 (-0.83%) | 306,934 |
| 14 May 2014 | HKD | 4.84 | 4.85 | 4.73 | 4.81 | 4.81 | -0.04 (-0.82%) | 239,736 |
| 13 May 2014 | HKD | 4.88 | 4.88 | 4.81 | 4.85 | 4.85 | 0.0 (0.0%) | 187,345 |
| 12 May 2014 | HKD | 4.84 | 4.9 | 4.81 | 4.85 | 4.85 | +0.03 (+0.62%) | 199,744 |
| 9 May 2014 | HKD | 4.88 | 4.88 | 4.8 | 4.82 | 4.82 | -0.07 (-1.43%) | 255,690 |
| 8 May 2014 | HKD | 4.9 | 4.91 | 4.83 | 4.89 | 4.89 | +0.01 (+0.20%) | 122,600 |
| 7 May 2014 | HKD | 4.84 | 4.89 | 4.83 | 4.88 | 4.88 | +0.03 (+0.62%) | 353,200 |
| 6 May 2014 | HKD | 4.8 | 4.89 | 4.8 | 4.85 | 4.85 | +0.06 (+1.25%) | 245,600 |
| 5 May 2014 | HKD | 4.87 | 4.88 | 4.77 | 4.79 | 4.79 | -0.09 (-1.84%) | 655,345 |
| 30 Apr 2014 | HKD | 4.86 | 4.88 | 4.8 | 4.88 | 4.88 | +0.02 (+0.41%) | 577,384 |
| 29 Apr 2014 | HKD | 4.64 | 4.89 | 4.64 | 4.86 | 4.86 | +0.18 (+3.85%) | 592,600 |
| 28 Apr 2014 | HKD | 4.7 | 4.71 | 4.64 | 4.68 | 4.68 | -0.03 (-0.64%) | 880,817 |
| 25 Apr 2014 | HKD | 4.81 | 4.87 | 4.7 | 4.71 | 4.71 | -0.15 (-3.09%) | 784,867 |
| 24 Apr 2014 | HKD | 4.86 | 4.88 | 4.8 | 4.86 | 4.86 | +0.04 (+0.83%) | 486,720 |
| 23 Apr 2014 | HKD | 4.91 | 4.91 | 4.8 | 4.82 | 4.82 | 0.0 (0.0%) | 306,670 |
| 22 Apr 2014 | HKD | 4.97 | 4.97 | 4.77 | 4.82 | 4.82 | -0.01 (-0.21%) | 599,980 |
| 21 Apr 2014 | HKD | 5.18 | 5.18 | 4.81 | 4.83 | 4.83 | -0.35 (-6.76%) | 1,560,595 |
| 18 Apr 2014 | HKD | 5.2 | 5.2 | 5.14 | 5.18 | 5.18 | 0.0 (0.0%) | 291,340 |
| 17 Apr 2014 | HKD | 5.17 | 5.2 | 5.15 | 5.18 | 5.18 | +0.09 (+1.77%) | 392,764 |
| 16 Apr 2014 | HKD | 5.15 | 5.15 | 5.08 | 5.09 | 5.09 | -0.06 (-1.17%) | 273,300 |
| 15 Apr 2014 | HKD | 5.18 | 5.23 | 5.13 | 5.15 | 5.15 | -0.03 (-0.58%) | 412,997 |
