| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2014 | HKD | 9.26 | 9.27 | 8.99 | 9.08 | 6.684 | -0.12 (-1.30%) | 2,120,200 |
| 18 Jun 2014 | HKD | 9.2 | 9.35 | 9.19 | 9.2 | 6.7723 | 0.0 (0.0%) | 1,335,000 |
| 17 Jun 2014 | HKD | 9.33 | 9.35 | 9.16 | 9.2 | 6.7723 | -0.18 (-1.92%) | 3,755,400 |
| 16 Jun 2014 | HKD | 9.25 | 9.45 | 9.06 | 9.38 | 6.9048 | 0.0 (0.0%) | 4,030,200 |
| 13 Jun 2014 | HKD | 9.38 | 9.5 | 9.23 | 9.38 | 6.9048 | 0.0 (0.0%) | 1,896,600 |
| 12 Jun 2014 | HKD | 9 | 9.4 | 9 | 9.38 | 6.9048 | +0.18 (+1.96%) | 3,736,658 |
| 11 Jun 2014 | HKD | 9.2 | 9.23 | 9.12 | 9.2 | 6.7723 | +0.03 (+0.33%) | 1,589,006 |
| 10 Jun 2014 | HKD | 9.2 | 9.22 | 9.1 | 9.17 | 6.7502 | +0.07 (+0.77%) | 1,005,000 |
| 9 Jun 2014 | HKD | 9.01 | 9.25 | 9.01 | 9.1 | 6.6987 | +0.09 (+1.00%) | 2,127,043 |
| 6 Jun 2014 | HKD | 9.11 | 9.11 | 9 | 9.01 | 6.6325 | -0.03 (-0.33%) | 1,624,551 |
| 5 Jun 2014 | HKD | 8.8 | 9.08 | 8.74 | 9.04 | 6.6545 | +0.24 (+2.73%) | 2,584,115 |
| 4 Jun 2014 | HKD | 8.78 | 8.84 | 8.74 | 8.8 | 6.4779 | +0.06 (+0.69%) | 1,333,498 |
| 3 Jun 2014 | HKD | 8.75 | 9 | 8.7 | 8.74 | 6.4337 | 0.0 (0.0%) | 2,492,446 |
| 2 Jun 2014 | HKD | 8.74 | 8.74 | 8.74 | 8.74 | 6.4337 | 0.0 (0.0%) | 0 |
| 30 May 2014 | HKD | 8.72 | 8.81 | 8.63 | 8.74 | 6.4337 | +0.14 (+1.63%) | 2,033,800 |
| 29 May 2014 | HKD | 8.8 | 8.8 | 8.44 | 8.6 | 6.3306 | -0.13 (-1.49%) | 1,698,600 |
| 28 May 2014 | HKD | 8.8 | 8.9 | 8.64 | 8.73 | 6.4263 | -0.01 (-0.11%) | 2,897,800 |
| 27 May 2014 | HKD | 8.8 | 8.8 | 8.61 | 8.74 | 6.4337 | -0.04 (-0.46%) | 549,594 |
| 26 May 2014 | HKD | 8.7 | 8.83 | 8.7 | 8.78 | 6.4631 | +0.09 (+1.04%) | 911,000 |
| 23 May 2014 | HKD | 8.71 | 8.8 | 8.6 | 8.69 | 6.3969 | -0.1 (-1.14%) | 1,765,200 |
| 22 May 2014 | HKD | 8.45 | 8.88 | 8.41 | 8.79 | 6.4705 | +0.4 (+4.77%) | 5,406,400 |
| 21 May 2014 | HKD | 8.38 | 8.43 | 8.28 | 8.39 | 6.1761 | +0.08 (+0.96%) | 1,488,375 |
| 20 May 2014 | HKD | 8.23 | 8.39 | 8.2 | 8.31 | 6.1172 | +0.01 (+0.12%) | 661,725 |
| 19 May 2014 | HKD | 8.28 | 8.37 | 8.1 | 8.3 | 6.1098 | 0.0 (0.0%) | 833,845 |
| 16 May 2014 | HKD | 8.21 | 8.38 | 8.2 | 8.3 | 6.1098 | -0.01 (-0.12%) | 1,603,200 |
| 15 May 2014 | HKD | 8.3 | 8.44 | 8.15 | 8.31 | 6.1172 | 0.0 (0.0%) | 2,044,248 |
| 14 May 2014 | HKD | 8.3 | 8.37 | 8.09 | 8.31 | 6.1172 | +0.05 (+0.61%) | 2,325,400 |
| 13 May 2014 | HKD | 7.98 | 8.27 | 7.92 | 8.26 | 6.0804 | +0.31 (+3.90%) | 2,815,170 |
| 12 May 2014 | HKD | 7.74 | 7.99 | 7.67 | 7.95 | 5.8522 | +0.2 (+2.58%) | 1,916,800 |
| 9 May 2014 | HKD | 7.54 | 7.9 | 7.5 | 7.75 | 5.7049 | +0.25 (+3.33%) | 2,648,200 |
