| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2014 | HKD | 7.35 | 7.35 | 7.25 | 7.3 | 6.9782 | -0.05 (-0.68%) | 2,739,032 |
| 13 Feb 2014 | HKD | 7.21 | 7.44 | 7.2 | 7.35 | 7.026 | +0.29 (+4.11%) | 7,637,602 |
| 12 Feb 2014 | HKD | 7.1 | 7.1 | 7 | 7.06 | 6.7488 | +0.01 (+0.14%) | 2,082,928 |
| 11 Feb 2014 | HKD | 7.1 | 7.15 | 7.02 | 7.05 | 6.7392 | +0.03 (+0.43%) | 1,711,597 |
| 10 Feb 2014 | HKD | 7.03 | 7.07 | 6.95 | 7.02 | 6.7105 | -0.03 (-0.43%) | 1,380,982 |
| 7 Feb 2014 | HKD | 6.85 | 7.14 | 6.85 | 7.05 | 6.7392 | +0.1 (+1.44%) | 2,942,285 |
| 6 Feb 2014 | HKD | 7.01 | 7.05 | 6.9 | 6.95 | 6.6436 | -0.02 (-0.29%) | 3,304,956 |
| 5 Feb 2014 | HKD | 7 | 7.31 | 6.96 | 6.97 | 6.6627 | -0.04 (-0.57%) | 2,783,514 |
| 4 Feb 2014 | HKD | 6.56 | 7.2 | 6.56 | 7.01 | 6.701 | -0.01 (-0.14%) | 2,549,597 |
| 3 Feb 2014 | HKD | 7.02 | 7.02 | 7.02 | 7.02 | 6.7105 | 0.0 (0.0%) | 0 |
| 31 Jan 2014 | HKD | 7.02 | 7.02 | 7.02 | 7.02 | 6.7105 | 0.0 (0.0%) | 0 |
| 30 Jan 2014 | HKD | 7 | 7.24 | 6.86 | 7.02 | 6.7105 | -0.15 (-2.09%) | 1,798,279 |
| 29 Jan 2014 | HKD | 7.25 | 7.25 | 7.13 | 7.17 | 6.8539 | -0.03 (-0.42%) | 1,843,576 |
| 28 Jan 2014 | HKD | 7.02 | 7.28 | 7.02 | 7.2 | 6.8826 | +0.21 (+3.00%) | 3,679,617 |
| 27 Jan 2014 | HKD | 6.85 | 7.14 | 6.85 | 6.99 | 6.6818 | +0.04 (+0.58%) | 6,058,077 |
| 24 Jan 2014 | HKD | 6.98 | 6.98 | 6.94 | 6.95 | 6.6436 | -0.05 (-0.71%) | 1,712,497 |
| 23 Jan 2014 | HKD | 7 | 7.06 | 6.95 | 7 | 6.6914 | -0.02 (-0.28%) | 2,929,131 |
| 22 Jan 2014 | HKD | 7.15 | 7.15 | 7.01 | 7.02 | 6.7105 | -0.1 (-1.40%) | 2,711,526 |
| 21 Jan 2014 | HKD | 7.15 | 7.36 | 7.1 | 7.12 | 6.8061 | -0.01 (-0.14%) | 2,654,924 |
| 20 Jan 2014 | HKD | 7 | 7.2 | 6.98 | 7.13 | 6.8157 | +0.16 (+2.30%) | 4,189,863 |
| 17 Jan 2014 | HKD | 7.17 | 7.18 | 6.96 | 6.97 | 6.6627 | -0.24 (-3.33%) | 2,225,933 |
| 16 Jan 2014 | HKD | 7.2 | 7.46 | 7.2 | 7.21 | 6.8921 | -0.06 (-0.83%) | 2,509,745 |
| 15 Jan 2014 | HKD | 7.46 | 7.46 | 7.24 | 7.27 | 6.9495 | -0.08 (-1.09%) | 2,273,430 |
| 14 Jan 2014 | HKD | 7.56 | 7.59 | 7.34 | 7.35 | 7.026 | -0.19 (-2.52%) | 4,181,548 |
| 13 Jan 2014 | HKD | 7.6 | 7.61 | 7.51 | 7.54 | 7.2076 | -0.02 (-0.26%) | 1,555,856 |
| 10 Jan 2014 | HKD | 7.6 | 7.62 | 7.55 | 7.56 | 7.2267 | +0.01 (+0.13%) | 1,155,051 |
| 9 Jan 2014 | HKD | 7.67 | 7.68 | 7.52 | 7.55 | 7.2172 | -0.14 (-1.82%) | 2,802,525 |
| 8 Jan 2014 | HKD | 7.75 | 7.75 | 7.67 | 7.69 | 7.351 | -0.1 (-1.28%) | 2,155,633 |
| 7 Jan 2014 | HKD | 7.75 | 7.81 | 7.69 | 7.79 | 7.4466 | -0.01 (-0.13%) | 3,512,695 |
| 6 Jan 2014 | HKD | 8 | 8 | 7.76 | 7.8 | 7.4561 | -0.09 (-1.14%) | 1,864,942 |
