| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2014 | HKD | 7.97 | 7.97 | 7.85 | 7.89 | 7.5422 | -0.06 (-0.75%) | 1,174,792 |
| 2 Jan 2014 | HKD | 8.09 | 8.09 | 7.87 | 7.95 | 7.5995 | +0.05 (+0.63%) | 1,457,244 |
| 1 Jan 2014 | HKD | 7.9 | 7.9 | 7.9 | 7.9 | 7.5517 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | HKD | 7.92 | 7.98 | 7.88 | 7.9 | 7.5517 | +0.03 (+0.38%) | 2,432,750 |
| 30 Dec 2013 | HKD | 7.83 | 7.99 | 7.82 | 7.87 | 7.523 | +0.02 (+0.25%) | 2,330,537 |
| 27 Dec 2013 | HKD | 7.7 | 8.05 | 7.7 | 7.85 | 7.5039 | +0.17 (+2.21%) | 2,176,974 |
| 26 Dec 2013 | HKD | 7.68 | 7.68 | 7.68 | 7.68 | 7.3414 | 0.0 (0.0%) | 0 |
| 25 Dec 2013 | HKD | 7.68 | 7.68 | 7.68 | 7.68 | 7.3414 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | HKD | 7.61 | 7.9 | 7.61 | 7.68 | 7.3414 | +0.03 (+0.39%) | 744,642 |
| 23 Dec 2013 | HKD | 7.72 | 7.78 | 7.62 | 7.65 | 7.3127 | -0.07 (-0.91%) | 1,341,543 |
| 20 Dec 2013 | HKD | 7.88 | 7.88 | 7.71 | 7.72 | 7.3797 | -0.1 (-1.28%) | 1,429,836 |
| 19 Dec 2013 | HKD | 7.8 | 7.9 | 7.8 | 7.82 | 7.4752 | +0.07 (+0.90%) | 2,396,659 |
| 18 Dec 2013 | HKD | 7.79 | 7.88 | 7.68 | 7.75 | 7.4083 | +0.03 (+0.39%) | 3,197,987 |
| 17 Dec 2013 | HKD | 7.75 | 7.9 | 7.64 | 7.72 | 7.3797 | +0.13 (+1.71%) | 5,249,855 |
| 16 Dec 2013 | HKD | 7.74 | 7.75 | 7.58 | 7.59 | 7.2554 | -0.05 (-0.65%) | 8,180,862 |
| 13 Dec 2013 | HKD | 7.83 | 7.83 | 7.64 | 7.64 | 7.3032 | -0.12 (-1.55%) | 2,475,118 |
| 12 Dec 2013 | HKD | 7.87 | 7.87 | 7.73 | 7.76 | 7.4179 | -0.07 (-0.89%) | 3,995,129 |
| 11 Dec 2013 | HKD | 7.89 | 7.89 | 7.79 | 7.83 | 7.4848 | +0.03 (+0.38%) | 4,782,468 |
| 10 Dec 2013 | HKD | 7.9 | 7.9 | 7.77 | 7.8 | 7.4561 | 0.0 (0.0%) | 2,873,839 |
| 9 Dec 2013 | HKD | 7.8 | 7.84 | 7.69 | 7.8 | 7.4561 | +0.03 (+0.39%) | 4,425,084 |
| 6 Dec 2013 | HKD | 7.73 | 7.8 | 7.63 | 7.77 | 7.4275 | +0.02 (+0.26%) | 4,751,474 |
| 5 Dec 2013 | HKD | 7.72 | 7.81 | 7.72 | 7.75 | 7.4083 | +0.03 (+0.39%) | 3,317,902 |
| 4 Dec 2013 | HKD | 7.78 | 8 | 7.69 | 7.72 | 7.3797 | -0.07 (-0.90%) | 2,992,947 |
| 3 Dec 2013 | HKD | 7.92 | 7.92 | 7.74 | 7.79 | 7.4466 | +0.03 (+0.39%) | 3,894,815 |
| 2 Dec 2013 | HKD | 7.88 | 7.98 | 7.75 | 7.76 | 7.4179 | -0.1 (-1.27%) | 2,327,615 |
| 29 Nov 2013 | HKD | 7.82 | 7.94 | 7.8 | 7.86 | 7.5135 | +0.03 (+0.38%) | 2,174,882 |
| 28 Nov 2013 | HKD | 7.83 | 7.94 | 7.82 | 7.83 | 7.4848 | -0.02 (-0.25%) | 3,119,858 |
| 27 Nov 2013 | HKD | 7.87 | 7.97 | 7.79 | 7.85 | 7.5039 | -0.06 (-0.76%) | 6,545,926 |
| 26 Nov 2013 | HKD | 7.57 | 7.94 | 7.57 | 7.91 | 7.5613 | +0.3 (+3.94%) | 10,059,483 |
| 25 Nov 2013 | HKD | 7.66 | 7.7 | 7.59 | 7.61 | 7.2745 | -0.07 (-0.91%) | 2,035,856 |
