| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2014 | HKD | 0.95 | 0.95 | 0.87 | 0.89 | 44.5 | -0.05 (-5.32%) | 347,470 |
| 18 Jun 2014 | HKD | 0.97 | 0.97 | 0.94 | 0.94 | 47 | -0.02 (-2.08%) | 152,250 |
| 17 Jun 2014 | HKD | 1.07 | 1.07 | 0.92 | 0.96 | 48 | -0.1 (-9.43%) | 435,310 |
| 16 Jun 2014 | HKD | 1.16 | 1.19 | 1.04 | 1.06 | 53 | -0.1 (-8.62%) | 329,250 |
| 13 Jun 2014 | HKD | 1.21 | 1.21 | 1.15 | 1.16 | 58 | -0.05 (-4.13%) | 166,940 |
| 12 Jun 2014 | HKD | 1.18 | 1.21 | 1.14 | 1.21 | 60.5 | +0.01 (+0.83%) | 104,062 |
| 11 Jun 2014 | HKD | 1.22 | 1.24 | 1.19 | 1.2 | 60 | -0.02 (-1.64%) | 61,540 |
| 10 Jun 2014 | HKD | 1.23 | 1.25 | 1.2 | 1.22 | 61 | +0.02 (+1.67%) | 245,400 |
| 9 Jun 2014 | HKD | 1.17 | 1.24 | 1.17 | 1.2 | 60 | +0.04 (+3.45%) | 409,370 |
| 6 Jun 2014 | HKD | 1.13 | 1.18 | 1.11 | 1.16 | 58 | +0.03 (+2.65%) | 223,210 |
| 5 Jun 2014 | HKD | 1.07 | 1.15 | 1.05 | 1.13 | 56.5 | +0.06 (+5.61%) | 303,970 |
| 4 Jun 2014 | HKD | 1.07 | 1.08 | 1.06 | 1.07 | 53.5 | 0.0 (0.0%) | 184,780 |
| 3 Jun 2014 | HKD | 1.06 | 1.08 | 1.05 | 1.07 | 53.5 | +0.01 (+0.94%) | 236,200 |
| 2 Jun 2014 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 53 | 0.0 (0.0%) | 0 |
| 30 May 2014 | HKD | 1.01 | 1.07 | 1.01 | 1.06 | 53 | +0.05 (+4.95%) | 103,980 |
| 29 May 2014 | HKD | 1.02 | 1.05 | 1.01 | 1.01 | 50.5 | -0.02 (-1.94%) | 70,550 |
| 28 May 2014 | HKD | 0.99 | 1.07 | 0.96 | 1.03 | 51.5 | +0.04 (+4.04%) | 397,010 |
| 27 May 2014 | HKD | 0.92 | 0.99 | 0.88 | 0.99 | 49.5 | +0.06 (+6.45%) | 508,930 |
| 26 May 2014 | HKD | 0.95 | 0.96 | 0.92 | 0.93 | 46.5 | -0.01 (-1.06%) | 188,960 |
| 23 May 2014 | HKD | 0.95 | 0.97 | 0.93 | 0.94 | 47 | -0.01 (-1.05%) | 313,520 |
| 22 May 2014 | HKD | 0.95 | 0.98 | 0.93 | 0.95 | 47.5 | -0.01 (-1.04%) | 278,330 |
| 21 May 2014 | HKD | 0.98 | 0.99 | 0.95 | 0.96 | 48 | -0.01 (-1.03%) | 314,870 |
| 20 May 2014 | HKD | 0.98 | 1.01 | 0.96 | 0.97 | 48.5 | 0.0 (0.0%) | 343,150 |
| 19 May 2014 | HKD | 0.98 | 1.01 | 0.88 | 0.97 | 48.5 | -0.01 (-1.02%) | 232,020 |
| 16 May 2014 | HKD | 0.94 | 1 | 0.93 | 0.98 | 49 | +0.04 (+4.26%) | 224,941 |
| 15 May 2014 | HKD | 0.9 | 0.96 | 0.89 | 0.94 | 47 | +0.03 (+3.30%) | 89,310 |
| 14 May 2014 | HKD | 0.91 | 0.92 | 0.89 | 0.91 | 45.5 | 0.0 (0.0%) | 41,120 |
| 13 May 2014 | HKD | 0.91 | 0.93 | 0.9 | 0.91 | 45.5 | 0.0 (0.0%) | 32,460 |
| 12 May 2014 | HKD | 0.91 | 0.94 | 0.87 | 0.91 | 45.5 | 0.0 (0.0%) | 116,200 |
| 9 May 2014 | HKD | 0.83 | 0.92 | 0.83 | 0.91 | 45.5 | +0.07 (+8.33%) | 161,320 |
