| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2014 | HKD | 6.5 | 6.5 | 6.26 | 6.48 | 6.1943 | +0.27 (+4.35%) | 4,585,993 |
| 8 May 2014 | HKD | 6.39 | 6.39 | 6.18 | 6.21 | 5.9362 | -0.1 (-1.58%) | 9,834,049 |
| 7 May 2014 | HKD | 6.29 | 6.4 | 6.21 | 6.31 | 6.0318 | +0.14 (+2.27%) | 8,121,024 |
| 6 May 2014 | HKD | 6.17 | 6.17 | 6.17 | 6.17 | 5.898 | 0.0 (0.0%) | 0 |
| 5 May 2014 | HKD | 6.25 | 6.25 | 6.17 | 6.17 | 5.898 | -0.05 (-0.80%) | 1,545,118 |
| 2 May 2014 | HKD | 6.55 | 6.55 | 6.21 | 6.22 | 5.9458 | -0.2 (-3.12%) | 2,796,800 |
| 1 May 2014 | HKD | 6.42 | 6.42 | 6.42 | 6.42 | 6.137 | 0.0 (0.0%) | 0 |
| 30 Apr 2014 | HKD | 6.56 | 6.59 | 6.41 | 6.42 | 6.137 | -0.08 (-1.23%) | 1,911,992 |
| 29 Apr 2014 | HKD | 6.45 | 6.51 | 6.41 | 6.5 | 6.2134 | +0.03 (+0.46%) | 788,167 |
| 28 Apr 2014 | HKD | 6.54 | 6.54 | 6.31 | 6.47 | 6.1848 | -0.04 (-0.61%) | 1,396,569 |
| 25 Apr 2014 | HKD | 6.68 | 6.68 | 6.46 | 6.51 | 6.223 | -0.17 (-2.54%) | 1,336,104 |
| 24 Apr 2014 | HKD | 6.67 | 6.76 | 6.59 | 6.68 | 6.3855 | 0.0 (0.0%) | 2,345,399 |
| 23 Apr 2014 | HKD | 6.76 | 6.78 | 6.62 | 6.68 | 6.3855 | -0.05 (-0.74%) | 6,082,137 |
| 22 Apr 2014 | HKD | 6.5 | 6.77 | 6.48 | 6.73 | 6.4333 | +0.23 (+3.54%) | 5,674,808 |
| 21 Apr 2014 | HKD | 6.5 | 6.5 | 6.5 | 6.5 | 6.2134 | 0.0 (0.0%) | 0 |
| 18 Apr 2014 | HKD | 6.5 | 6.5 | 6.5 | 6.5 | 6.2134 | 0.0 (0.0%) | 0 |
| 17 Apr 2014 | HKD | 6.52 | 6.6 | 6.48 | 6.5 | 6.2134 | +0.11 (+1.72%) | 4,221,091 |
| 16 Apr 2014 | HKD | 6.52 | 6.55 | 6.38 | 6.39 | 6.1083 | -0.19 (-2.89%) | 4,907,345 |
| 15 Apr 2014 | HKD | 6.61 | 6.61 | 6.49 | 6.58 | 6.2899 | -0.03 (-0.45%) | 2,680,158 |
| 14 Apr 2014 | HKD | 6.55 | 6.81 | 6.55 | 6.61 | 6.3186 | +0.06 (+0.92%) | 1,706,221 |
| 11 Apr 2014 | HKD | 6.65 | 6.69 | 6.53 | 6.55 | 6.2612 | -0.06 (-0.91%) | 1,984,070 |
| 10 Apr 2014 | HKD | 6.72 | 6.77 | 6.45 | 6.61 | 6.3186 | -0.1 (-1.49%) | 3,344,443 |
| 9 Apr 2014 | HKD | 6.95 | 6.95 | 6.66 | 6.71 | 6.4142 | -0.07 (-1.03%) | 3,337,120 |
| 8 Apr 2014 | HKD | 6.82 | 6.83 | 6.63 | 6.78 | 6.4811 | +0.02 (+0.30%) | 6,299,131 |
| 7 Apr 2014 | HKD | 7 | 7 | 6.74 | 6.76 | 6.462 | +0.09 (+1.35%) | 3,305,737 |
| 4 Apr 2014 | HKD | 6.83 | 6.83 | 6.56 | 6.67 | 6.3759 | -0.01 (-0.15%) | 5,689,843 |
| 3 Apr 2014 | HKD | 6.88 | 6.88 | 6.54 | 6.68 | 6.3855 | -0.09 (-1.33%) | 9,330,024 |
| 2 Apr 2014 | HKD | 6.86 | 6.86 | 6.67 | 6.77 | 6.4715 | +0.11 (+1.65%) | 8,823,227 |
| 1 Apr 2014 | HKD | 6.62 | 6.66 | 6.5 | 6.66 | 6.3664 | +0.14 (+2.15%) | 10,042,857 |
| 31 Mar 2014 | HKD | 6.57 | 6.57 | 6.43 | 6.52 | 6.2326 | +0.02 (+0.31%) | 4,932,452 |
