| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2014 | HKD | 3.76 | 3.78 | 3.68 | 3.7 | 3.7 | -0.03 (-0.80%) | 4,790,000 |
| 6 Feb 2014 | HKD | 3.7 | 3.76 | 3.69 | 3.73 | 3.73 | +0.04 (+1.08%) | 3,081,537 |
| 5 Feb 2014 | HKD | 3.75 | 3.82 | 3.65 | 3.69 | 3.69 | -0.02 (-0.54%) | 9,548,000 |
| 4 Feb 2014 | HKD | 3.78 | 3.83 | 3.68 | 3.71 | 3.71 | -0.16 (-4.13%) | 8,973,531 |
| 3 Feb 2014 | HKD | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.0 (0.0%) | 0 |
| 31 Jan 2014 | HKD | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.0 (0.0%) | 0 |
| 30 Jan 2014 | HKD | 3.69 | 3.89 | 3.69 | 3.87 | 3.87 | +0.12 (+3.20%) | 5,810,000 |
| 29 Jan 2014 | HKD | 3.88 | 3.95 | 3.72 | 3.75 | 3.75 | -0.12 (-3.10%) | 11,917,870 |
| 28 Jan 2014 | HKD | 3.79 | 3.88 | 3.77 | 3.87 | 3.87 | +0.13 (+3.48%) | 7,705,726 |
| 27 Jan 2014 | HKD | 3.73 | 3.75 | 3.6 | 3.74 | 3.74 | -0.05 (-1.32%) | 13,056,710 |
| 24 Jan 2014 | HKD | 3.85 | 3.92 | 3.78 | 3.79 | 3.79 | -0.06 (-1.56%) | 7,591,411 |
| 23 Jan 2014 | HKD | 3.93 | 3.93 | 3.82 | 3.85 | 3.85 | -0.05 (-1.28%) | 11,429,340 |
| 22 Jan 2014 | HKD | 4.07 | 4.13 | 3.89 | 3.9 | 3.9 | -0.17 (-4.18%) | 14,114,270 |
| 21 Jan 2014 | HKD | 4.1 | 4.17 | 4.04 | 4.07 | 4.07 | 0.0 (0.0%) | 10,067,850 |
| 20 Jan 2014 | HKD | 4.06 | 4.14 | 4.03 | 4.07 | 4.07 | +0.01 (+0.25%) | 6,516,753 |
| 17 Jan 2014 | HKD | 4.15 | 4.15 | 4.03 | 4.06 | 4.06 | -0.03 (-0.73%) | 8,539,041 |
| 16 Jan 2014 | HKD | 4.17 | 4.22 | 4.04 | 4.09 | 4.09 | -0.08 (-1.92%) | 12,136,250 |
| 15 Jan 2014 | HKD | 4.08 | 4.24 | 4.08 | 4.17 | 4.17 | +0.03 (+0.72%) | 20,430,961 |
| 14 Jan 2014 | HKD | 4 | 4.17 | 3.98 | 4.14 | 4.14 | +0.12 (+2.99%) | 18,917,381 |
| 13 Jan 2014 | HKD | 3.9 | 4.09 | 3.9 | 4.02 | 4.02 | +0.1 (+2.55%) | 12,585,620 |
| 10 Jan 2014 | HKD | 3.95 | 3.99 | 3.88 | 3.92 | 3.92 | -0.01 (-0.25%) | 7,791,934 |
| 9 Jan 2014 | HKD | 3.95 | 4.04 | 3.87 | 3.93 | 3.93 | -0.02 (-0.51%) | 9,741,732 |
| 8 Jan 2014 | HKD | 4.06 | 4.12 | 3.93 | 3.95 | 3.95 | -0.09 (-2.23%) | 10,849,250 |
| 7 Jan 2014 | HKD | 4.09 | 4.12 | 4.03 | 4.04 | 4.04 | -0.06 (-1.46%) | 8,910,710 |
| 6 Jan 2014 | HKD | 4.28 | 4.31 | 4.07 | 4.1 | 4.1 | -0.13 (-3.07%) | 11,926,190 |
| 3 Jan 2014 | HKD | 4.1 | 4.24 | 4.09 | 4.23 | 4.23 | +0.11 (+2.67%) | 15,066,200 |
| 2 Jan 2014 | HKD | 4.17 | 4.23 | 4.08 | 4.12 | 4.12 | -0.05 (-1.20%) | 9,081,381 |
| 1 Jan 2014 | HKD | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | HKD | 4.15 | 4.2 | 4.15 | 4.17 | 4.17 | 0.0 (0.0%) | 3,506,006 |
| 30 Dec 2013 | HKD | 4.17 | 4.28 | 4.12 | 4.17 | 4.17 | -0.08 (-1.88%) | 7,656,897 |
