| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2014 | HKD | 6.37 | 6.58 | 6.27 | 6.5 | 6.2134 | +0.17 (+2.69%) | 10,837,795 |
| 27 Mar 2014 | HKD | 6.6 | 6.6 | 6.27 | 6.33 | 6.0509 | -0.22 (-3.36%) | 4,864,455 |
| 26 Mar 2014 | HKD | 6.62 | 6.62 | 6.49 | 6.55 | 6.2612 | -0.08 (-1.21%) | 6,922,171 |
| 25 Mar 2014 | HKD | 6.83 | 6.83 | 6.35 | 6.63 | 6.3377 | +0.05 (+0.76%) | 9,631,620 |
| 24 Mar 2014 | HKD | 6.71 | 6.72 | 6.56 | 6.58 | 6.2899 | -0.13 (-1.94%) | 7,798,819 |
| 21 Mar 2014 | HKD | 6.61 | 6.86 | 6.52 | 6.71 | 6.4142 | +0.09 (+1.36%) | 15,327,739 |
| 20 Mar 2014 | HKD | 7.15 | 7.15 | 6.54 | 6.62 | 6.3282 | -0.62 (-8.56%) | 22,604,052 |
| 19 Mar 2014 | HKD | 7.9 | 7.91 | 7.19 | 7.24 | 6.9208 | -0.62 (-7.89%) | 15,215,805 |
| 18 Mar 2014 | HKD | 8.01 | 8.01 | 7.84 | 7.86 | 7.5135 | -0.14 (-1.75%) | 6,030,781 |
| 17 Mar 2014 | HKD | 8.03 | 8.03 | 7.98 | 8 | 7.6473 | -0.03 (-0.37%) | 1,345,309 |
| 14 Mar 2014 | HKD | 7.97 | 8.03 | 7.9 | 8.03 | 7.676 | -0.02 (-0.25%) | 3,893,656 |
| 13 Mar 2014 | HKD | 7.7 | 8.07 | 7.7 | 8.05 | 7.6951 | +0.37 (+4.82%) | 4,441,759 |
| 12 Mar 2014 | HKD | 7.71 | 7.72 | 7.6 | 7.68 | 7.3414 | -0.03 (-0.39%) | 2,322,396 |
| 11 Mar 2014 | HKD | 7.74 | 7.75 | 7.61 | 7.71 | 7.3701 | -0.01 (-0.13%) | 1,571,650 |
| 10 Mar 2014 | HKD | 7.67 | 7.74 | 7.56 | 7.72 | 7.3797 | -0.01 (-0.13%) | 3,378,965 |
| 7 Mar 2014 | HKD | 7.87 | 7.87 | 7.7 | 7.73 | 7.3892 | -0.06 (-0.77%) | 1,509,550 |
| 6 Mar 2014 | HKD | 7.65 | 7.83 | 7.57 | 7.79 | 7.4466 | +0.15 (+1.96%) | 3,204,770 |
| 5 Mar 2014 | HKD | 7.73 | 7.73 | 7.62 | 7.64 | 7.3032 | 0.0 (0.0%) | 1,938,583 |
| 4 Mar 2014 | HKD | 7.53 | 7.75 | 7.53 | 7.64 | 7.3032 | +0.12 (+1.60%) | 2,476,363 |
| 3 Mar 2014 | HKD | 7.69 | 7.75 | 7.46 | 7.52 | 7.1885 | -0.23 (-2.97%) | 2,049,348 |
| 28 Feb 2014 | HKD | 7.7 | 7.76 | 7.59 | 7.75 | 7.4083 | +0.11 (+1.44%) | 3,636,798 |
| 27 Feb 2014 | HKD | 7.63 | 7.65 | 7.48 | 7.64 | 7.3032 | +0.05 (+0.66%) | 4,291,457 |
| 26 Feb 2014 | HKD | 7.38 | 7.7 | 7.38 | 7.59 | 7.2554 | +0.18 (+2.43%) | 4,207,492 |
| 25 Feb 2014 | HKD | 7.32 | 7.42 | 7.31 | 7.41 | 7.0833 | +0.1 (+1.37%) | 1,125,513 |
| 24 Feb 2014 | HKD | 7.31 | 7.32 | 7.24 | 7.31 | 6.9877 | -0.04 (-0.54%) | 1,218,729 |
| 21 Feb 2014 | HKD | 7.21 | 7.37 | 7.21 | 7.35 | 7.026 | +0.06 (+0.82%) | 2,881,431 |
| 20 Feb 2014 | HKD | 7.23 | 7.32 | 7.13 | 7.29 | 6.9686 | +0.01 (+0.14%) | 1,671,304 |
| 19 Feb 2014 | HKD | 7.5 | 7.5 | 7.28 | 7.28 | 6.9591 | +0.02 (+0.28%) | 3,294,125 |
| 18 Feb 2014 | HKD | 7.34 | 7.45 | 7.15 | 7.26 | 6.9399 | -0.09 (-1.22%) | 4,618,209 |
| 17 Feb 2014 | HKD | 7.34 | 7.41 | 7.26 | 7.35 | 7.026 | +0.05 (+0.68%) | 4,843,615 |
