| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2014 | HKD | 1.68 | 1.68 | 1.6 | 1.61 | 80.5 | -0.09 (-5.29%) | 86,720 |
| 1 Jan 2014 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 85 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | HKD | 1.57 | 1.71 | 1.53 | 1.7 | 85 | +0.13 (+8.28%) | 417,640 |
| 30 Dec 2013 | HKD | 1.57 | 1.59 | 1.55 | 1.57 | 78.5 | -0.02 (-1.26%) | 74,640 |
| 27 Dec 2013 | HKD | 1.58 | 1.6 | 1.57 | 1.59 | 79.5 | +0.01 (+0.63%) | 112,120 |
| 26 Dec 2013 | HKD | 1.58 | 1.58 | 1.58 | 1.58 | 79 | 0.0 (0.0%) | 0 |
| 25 Dec 2013 | HKD | 1.58 | 1.58 | 1.58 | 1.58 | 79 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | HKD | 1.56 | 1.61 | 1.56 | 1.58 | 79 | -0.03 (-1.86%) | 35,670 |
| 23 Dec 2013 | HKD | 1.59 | 1.62 | 1.52 | 1.61 | 80.5 | +0.04 (+2.55%) | 186,360 |
| 20 Dec 2013 | HKD | 1.52 | 1.58 | 1.5 | 1.57 | 78.5 | +0.06 (+3.97%) | 185,440 |
| 19 Dec 2013 | HKD | 1.53 | 1.54 | 1.5 | 1.51 | 75.5 | +0.01 (+0.67%) | 96,350 |
| 18 Dec 2013 | HKD | 1.46 | 1.5 | 1.45 | 1.5 | 75 | +0.02 (+1.35%) | 62,360 |
| 17 Dec 2013 | HKD | 1.48 | 1.52 | 1.48 | 1.48 | 74 | 0.0 (0.0%) | 188,190 |
| 16 Dec 2013 | HKD | 1.48 | 1.51 | 1.44 | 1.48 | 74 | 0.0 (0.0%) | 219,790 |
| 13 Dec 2013 | HKD | 1.5 | 1.54 | 1.46 | 1.48 | 74 | -0.03 (-1.99%) | 324,822 |
| 12 Dec 2013 | HKD | 1.6 | 1.62 | 1.49 | 1.51 | 75.5 | -0.11 (-6.79%) | 357,120 |
| 11 Dec 2013 | HKD | 1.6 | 1.67 | 1.59 | 1.62 | 81 | 0.0 (0.0%) | 187,120 |
| 10 Dec 2013 | HKD | 1.73 | 1.77 | 1.58 | 1.62 | 81 | -0.11 (-6.36%) | 609,236 |
| 9 Dec 2013 | HKD | 1.78 | 1.8 | 1.69 | 1.73 | 86.5 | -0.04 (-2.26%) | 150,430 |
| 6 Dec 2013 | HKD | 1.77 | 1.78 | 1.74 | 1.77 | 88.5 | 0.0 (0.0%) | 100,630 |
| 5 Dec 2013 | HKD | 1.8 | 1.81 | 1.75 | 1.77 | 88.5 | -0.04 (-2.21%) | 279,200 |
| 4 Dec 2013 | HKD | 1.88 | 1.88 | 1.8 | 1.81 | 90.5 | -0.07 (-3.72%) | 166,160 |
| 3 Dec 2013 | HKD | 1.86 | 2.02 | 1.75 | 1.88 | 94 | +0.1 (+5.62%) | 947,630 |
| 2 Dec 2013 | HKD | 1.85 | 1.91 | 1.76 | 1.78 | 89 | -0.08 (-4.30%) | 312,361 |
| 29 Nov 2013 | HKD | 1.91 | 1.91 | 1.84 | 1.86 | 93 | -0.03 (-1.59%) | 98,260 |
| 28 Nov 2013 | HKD | 1.95 | 1.97 | 1.88 | 1.89 | 94.5 | -0.09 (-4.55%) | 171,340 |
| 27 Nov 2013 | HKD | 1.91 | 1.99 | 1.9 | 1.98 | 99 | +0.08 (+4.21%) | 264,280 |
| 26 Nov 2013 | HKD | 1.9 | 1.93 | 1.87 | 1.9 | 95 | -0.01 (-0.52%) | 94,510 |
| 25 Nov 2013 | HKD | 1.9 | 1.92 | 1.88 | 1.91 | 95.5 | 0.0 (0.0%) | 113,400 |
| 22 Nov 2013 | HKD | 1.88 | 1.91 | 1.87 | 1.91 | 95.5 | +0.01 (+0.53%) | 102,070 |
