| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2014 | HKD | 1.38 | 1.38 | 1.24 | 1.33 | 66.5 | -0.02 (-1.48%) | 207,780 |
| 26 Mar 2014 | HKD | 1.38 | 1.41 | 1.31 | 1.35 | 67.5 | -0.01 (-0.74%) | 368,830 |
| 25 Mar 2014 | HKD | 1.42 | 1.42 | 1.35 | 1.36 | 68 | -0.03 (-2.16%) | 82,380 |
| 24 Mar 2014 | HKD | 1.42 | 1.46 | 1.39 | 1.39 | 69.5 | -0.04 (-2.80%) | 140,700 |
| 21 Mar 2014 | HKD | 1.39 | 1.45 | 1.37 | 1.43 | 71.5 | +0.05 (+3.62%) | 361,675 |
| 20 Mar 2014 | HKD | 1.44 | 1.44 | 1.35 | 1.38 | 69 | -0.07 (-4.83%) | 95,640 |
| 19 Mar 2014 | HKD | 1.45 | 1.46 | 1.4 | 1.45 | 72.5 | +0.02 (+1.40%) | 121,392 |
| 18 Mar 2014 | HKD | 1.37 | 1.44 | 1.37 | 1.43 | 71.5 | +0.06 (+4.38%) | 142,480 |
| 17 Mar 2014 | HKD | 1.35 | 1.38 | 1.3 | 1.37 | 68.5 | -0.01 (-0.72%) | 101,170 |
| 14 Mar 2014 | HKD | 1.33 | 1.38 | 1.33 | 1.38 | 69 | +0.02 (+1.47%) | 89,640 |
| 13 Mar 2014 | HKD | 1.35 | 1.39 | 1.35 | 1.36 | 68 | -0.01 (-0.73%) | 77,550 |
| 12 Mar 2014 | HKD | 1.38 | 1.38 | 1.34 | 1.37 | 68.5 | 0.0 (0.0%) | 100,824 |
| 11 Mar 2014 | HKD | 1.33 | 1.38 | 1.33 | 1.37 | 68.5 | +0.03 (+2.24%) | 137,040 |
| 10 Mar 2014 | HKD | 1.32 | 1.38 | 1.32 | 1.34 | 67 | -0.02 (-1.47%) | 155,854 |
| 7 Mar 2014 | HKD | 1.3 | 1.39 | 1.28 | 1.36 | 68 | +0.03 (+2.26%) | 312,693 |
| 6 Mar 2014 | HKD | 1.29 | 1.34 | 1.27 | 1.33 | 66.5 | +0.04 (+3.10%) | 234,720 |
| 5 Mar 2014 | HKD | 1.37 | 1.38 | 1.29 | 1.29 | 64.5 | -0.07 (-5.15%) | 406,860 |
| 4 Mar 2014 | HKD | 1.35 | 1.41 | 1.3 | 1.36 | 68 | +0.03 (+2.26%) | 460,530 |
| 3 Mar 2014 | HKD | 1.33 | 1.39 | 1.27 | 1.33 | 66.5 | 0.0 (0.0%) | 514,600 |
| 28 Feb 2014 | HKD | 1.37 | 1.38 | 1.32 | 1.33 | 66.5 | -0.04 (-2.92%) | 196,750 |
| 27 Feb 2014 | HKD | 1.4 | 1.42 | 1.36 | 1.37 | 68.5 | -0.04 (-2.84%) | 228,300 |
| 26 Feb 2014 | HKD | 1.43 | 1.44 | 1.4 | 1.41 | 70.5 | 0.0 (0.0%) | 137,740 |
| 25 Feb 2014 | HKD | 1.43 | 1.45 | 1.38 | 1.41 | 70.5 | -0.02 (-1.40%) | 138,430 |
| 24 Feb 2014 | HKD | 1.46 | 1.49 | 1.4 | 1.43 | 71.5 | -0.03 (-2.05%) | 295,990 |
| 21 Feb 2014 | HKD | 1.49 | 1.5 | 1.43 | 1.46 | 73 | -0.03 (-2.01%) | 176,066 |
| 20 Feb 2014 | HKD | 1.57 | 1.6 | 1.46 | 1.49 | 74.5 | -0.07 (-4.49%) | 363,930 |
| 19 Feb 2014 | HKD | 1.58 | 1.58 | 1.55 | 1.56 | 78 | -0.04 (-2.50%) | 99,251 |
| 18 Feb 2014 | HKD | 1.54 | 1.64 | 1.54 | 1.6 | 80 | +0.04 (+2.56%) | 337,670 |
| 17 Feb 2014 | HKD | 1.49 | 1.6 | 1.48 | 1.56 | 78 | +0.07 (+4.70%) | 244,415 |
| 14 Feb 2014 | HKD | 1.5 | 1.52 | 1.48 | 1.49 | 74.5 | -0.01 (-0.67%) | 65,440 |
