| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2014 | HKD | 5.51 | 5.58 | 5.35 | 5.42 | 5.42 | -0.1 (-1.81%) | 1,136,536 |
| 27 Feb 2014 | HKD | 5.19 | 5.69 | 5.19 | 5.52 | 5.52 | +0.35 (+6.77%) | 3,269,917 |
| 26 Feb 2014 | HKD | 5.05 | 5.28 | 5.02 | 5.17 | 5.17 | +0.17 (+3.40%) | 1,236,072 |
| 25 Feb 2014 | HKD | 5.41 | 5.49 | 4.98 | 5 | 5 | -0.5 (-9.09%) | 1,572,753 |
| 24 Feb 2014 | HKD | 5.33 | 5.55 | 5.33 | 5.5 | 5.5 | +0.1 (+1.85%) | 978,885 |
| 21 Feb 2014 | HKD | 5.54 | 5.54 | 5.36 | 5.4 | 5.4 | -0.02 (-0.37%) | 738,671 |
| 20 Feb 2014 | HKD | 5.58 | 5.62 | 5.4 | 5.42 | 5.42 | -0.15 (-2.69%) | 1,164,331 |
| 19 Feb 2014 | HKD | 5.57 | 5.64 | 5.48 | 5.57 | 5.57 | -0.03 (-0.54%) | 1,519,859 |
| 18 Feb 2014 | HKD | 5.43 | 5.8 | 5.43 | 5.6 | 5.6 | +0.22 (+4.09%) | 4,452,022 |
| 17 Feb 2014 | HKD | 5.04 | 5.4 | 5.04 | 5.38 | 5.38 | +0.39 (+7.82%) | 2,573,104 |
| 14 Feb 2014 | HKD | 5 | 5.03 | 4.94 | 4.99 | 4.99 | -0.01 (-0.20%) | 398,276 |
| 13 Feb 2014 | HKD | 4.99 | 5.06 | 4.96 | 5 | 5 | -0.05 (-0.99%) | 570,211 |
| 12 Feb 2014 | HKD | 4.99 | 5.05 | 4.96 | 5.05 | 5.05 | +0.06 (+1.20%) | 877,081 |
| 11 Feb 2014 | HKD | 5.16 | 5.16 | 4.94 | 4.99 | 4.99 | -0.13 (-2.54%) | 1,067,200 |
| 10 Feb 2014 | HKD | 5.02 | 5.14 | 5.02 | 5.12 | 5.12 | +0.1 (+1.99%) | 1,537,145 |
| 7 Feb 2014 | HKD | 4.77 | 5.02 | 4.75 | 5.02 | 5.02 | +0.19 (+3.93%) | 843,813 |
| 30 Jan 2014 | HKD | 4.88 | 4.89 | 4.74 | 4.83 | 4.83 | -0.07 (-1.43%) | 579,886 |
| 29 Jan 2014 | HKD | 4.94 | 4.94 | 4.86 | 4.9 | 4.9 | -0.04 (-0.81%) | 451,129 |
| 28 Jan 2014 | HKD | 4.86 | 5.05 | 4.86 | 4.94 | 4.94 | +0.02 (+0.41%) | 617,784 |
| 27 Jan 2014 | HKD | 4.97 | 4.98 | 4.86 | 4.92 | 4.92 | -0.08 (-1.60%) | 715,797 |
| 24 Jan 2014 | HKD | 4.84 | 5 | 4.77 | 5 | 5 | +0.16 (+3.31%) | 1,923,892 |
| 23 Jan 2014 | HKD | 4.84 | 4.87 | 4.8 | 4.84 | 4.84 | +0.01 (+0.21%) | 615,842 |
| 22 Jan 2014 | HKD | 4.67 | 4.88 | 4.6 | 4.83 | 4.83 | +0.18 (+3.87%) | 2,028,672 |
| 21 Jan 2014 | HKD | 4.49 | 4.66 | 4.43 | 4.65 | 4.65 | +0.24 (+5.44%) | 1,817,874 |
| 20 Jan 2014 | HKD | 4.36 | 4.51 | 4.36 | 4.41 | 4.41 | -0.01 (-0.23%) | 266,184 |
| 17 Jan 2014 | HKD | 4.43 | 4.48 | 4.41 | 4.42 | 4.42 | -0.05 (-1.12%) | 151,906 |
| 16 Jan 2014 | HKD | 4.47 | 4.51 | 4.46 | 4.47 | 4.47 | -0.02 (-0.45%) | 352,645 |
| 15 Jan 2014 | HKD | 4.47 | 4.52 | 4.47 | 4.49 | 4.49 | 0.0 (0.0%) | 218,300 |
| 14 Jan 2014 | HKD | 4.42 | 4.51 | 4.32 | 4.49 | 4.49 | +0.08 (+1.81%) | 469,402 |
| 13 Jan 2014 | HKD | 4.49 | 4.5 | 4.4 | 4.41 | 4.41 | -0.11 (-2.43%) | 122,199 |
