| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2014 | HKD | 1.51 | 1.52 | 1.48 | 1.5 | 75 | -0.01 (-0.66%) | 70,770 |
| 12 Feb 2014 | HKD | 1.52 | 1.53 | 1.5 | 1.51 | 75.5 | 0.0 (0.0%) | 62,390 |
| 11 Feb 2014 | HKD | 1.5 | 1.52 | 1.49 | 1.51 | 75.5 | 0.0 (0.0%) | 55,130 |
| 10 Feb 2014 | HKD | 1.5 | 1.53 | 1.48 | 1.51 | 75.5 | +0.01 (+0.67%) | 49,830 |
| 7 Feb 2014 | HKD | 1.48 | 1.53 | 1.48 | 1.5 | 75 | +0.03 (+2.04%) | 64,460 |
| 6 Feb 2014 | HKD | 1.43 | 1.48 | 1.43 | 1.47 | 73.5 | +0.01 (+0.68%) | 15,600 |
| 5 Feb 2014 | HKD | 1.49 | 1.51 | 1.45 | 1.46 | 73 | -0.03 (-2.01%) | 46,310 |
| 4 Feb 2014 | HKD | 1.5 | 1.54 | 1.48 | 1.49 | 74.5 | -0.05 (-3.25%) | 75,730 |
| 3 Feb 2014 | HKD | 1.54 | 1.54 | 1.54 | 1.54 | 77 | 0.0 (0.0%) | 0 |
| 31 Jan 2014 | HKD | 1.54 | 1.54 | 1.54 | 1.54 | 77 | 0.0 (0.0%) | 0 |
| 30 Jan 2014 | HKD | 1.54 | 1.55 | 1.52 | 1.54 | 77 | -0.01 (-0.65%) | 60,280 |
| 29 Jan 2014 | HKD | 1.55 | 1.58 | 1.53 | 1.55 | 77.5 | +0.03 (+1.97%) | 110,950 |
| 28 Jan 2014 | HKD | 1.55 | 1.57 | 1.51 | 1.52 | 76 | +0.01 (+0.66%) | 93,520 |
| 27 Jan 2014 | HKD | 1.56 | 1.57 | 1.51 | 1.51 | 75.5 | -0.07 (-4.43%) | 136,450 |
| 24 Jan 2014 | HKD | 1.58 | 1.63 | 1.55 | 1.58 | 79 | +0.01 (+0.64%) | 184,030 |
| 23 Jan 2014 | HKD | 1.56 | 1.59 | 1.56 | 1.57 | 78.5 | -0.02 (-1.26%) | 115,790 |
| 22 Jan 2014 | HKD | 1.61 | 1.62 | 1.58 | 1.59 | 79.5 | -0.02 (-1.24%) | 87,970 |
| 21 Jan 2014 | HKD | 1.6 | 1.67 | 1.58 | 1.61 | 80.5 | 0.0 (0.0%) | 114,350 |
| 20 Jan 2014 | HKD | 1.61 | 1.68 | 1.6 | 1.61 | 80.5 | -0.02 (-1.23%) | 286,050 |
| 17 Jan 2014 | HKD | 1.54 | 1.69 | 1.54 | 1.63 | 81.5 | +0.09 (+5.84%) | 461,870 |
| 16 Jan 2014 | HKD | 1.5 | 1.56 | 1.5 | 1.54 | 77 | 0.0 (0.0%) | 103,360 |
| 15 Jan 2014 | HKD | 1.54 | 1.57 | 1.52 | 1.54 | 77 | -0.02 (-1.28%) | 74,720 |
| 14 Jan 2014 | HKD | 1.58 | 1.58 | 1.54 | 1.56 | 78 | -0.04 (-2.50%) | 164,160 |
| 13 Jan 2014 | HKD | 1.6 | 1.64 | 1.59 | 1.6 | 80 | -0.02 (-1.23%) | 97,700 |
| 10 Jan 2014 | HKD | 1.56 | 1.67 | 1.54 | 1.62 | 81 | +0.05 (+3.18%) | 132,770 |
| 9 Jan 2014 | HKD | 1.57 | 1.6 | 1.56 | 1.57 | 78.5 | -0.02 (-1.26%) | 65,090 |
| 8 Jan 2014 | HKD | 1.54 | 1.6 | 1.54 | 1.59 | 79.5 | +0.03 (+1.92%) | 152,490 |
| 7 Jan 2014 | HKD | 1.57 | 1.61 | 1.53 | 1.56 | 78 | -0.03 (-1.89%) | 64,178 |
| 6 Jan 2014 | HKD | 1.6 | 1.6 | 1.58 | 1.59 | 79.5 | -0.04 (-2.45%) | 40,960 |
| 3 Jan 2014 | HKD | 1.6 | 1.65 | 1.56 | 1.63 | 81.5 | +0.02 (+1.24%) | 116,910 |
