| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2014 | HKD | 8.32 | 8.6 | 7.91 | 8.02 | 5.9037 | -0.25 (-3.02%) | 9,105,388 |
| 26 Mar 2014 | HKD | 8.63 | 8.78 | 8.21 | 8.27 | 6.0877 | -0.21 (-2.48%) | 9,213,504 |
| 25 Mar 2014 | HKD | 9.3 | 9.3 | 8.43 | 8.48 | 6.2423 | -0.66 (-7.22%) | 9,417,300 |
| 24 Mar 2014 | HKD | 8.61 | 9.27 | 8.61 | 9.14 | 6.7282 | +0.75 (+8.94%) | 8,386,310 |
| 21 Mar 2014 | HKD | 8.71 | 8.88 | 8.36 | 8.39 | 6.1761 | -0.31 (-3.56%) | 4,968,025 |
| 20 Mar 2014 | HKD | 8.67 | 8.99 | 8.67 | 8.7 | 6.4043 | -0.14 (-1.58%) | 2,251,075 |
| 19 Mar 2014 | HKD | 9.16 | 9.23 | 8.78 | 8.84 | 6.5073 | -0.44 (-4.74%) | 5,920,000 |
| 18 Mar 2014 | HKD | 8.6 | 9.31 | 8.6 | 9.28 | 6.8312 | +0.75 (+8.79%) | 7,311,150 |
| 17 Mar 2014 | HKD | 8.81 | 8.81 | 8.5 | 8.53 | 6.2791 | -0.49 (-5.43%) | 6,686,801 |
| 14 Mar 2014 | HKD | 9 | 9.05 | 8.72 | 9.02 | 6.6398 | -0.05 (-0.55%) | 6,108,698 |
| 13 Mar 2014 | HKD | 9.4 | 9.43 | 9.04 | 9.07 | 6.6766 | -0.22 (-2.37%) | 3,846,707 |
| 12 Mar 2014 | HKD | 9.2 | 9.4 | 8.79 | 9.29 | 6.8386 | +0.11 (+1.20%) | 5,937,434 |
| 11 Mar 2014 | HKD | 9.35 | 9.36 | 9.11 | 9.18 | 6.7576 | -0.18 (-1.92%) | 3,150,448 |
| 10 Mar 2014 | HKD | 9.75 | 9.75 | 9.05 | 9.36 | 6.8901 | -0.39 (-4%) | 8,610,241 |
| 7 Mar 2014 | HKD | 9.88 | 10 | 9.61 | 9.75 | 7.1772 | +0.01 (+0.10%) | 4,761,200 |
| 6 Mar 2014 | HKD | 9.28 | 10.12 | 9.17 | 9.74 | 7.1698 | +0.65 (+7.15%) | 17,850,823 |
| 5 Mar 2014 | HKD | 9.22 | 9.44 | 9.04 | 9.09 | 6.6913 | +0.02 (+0.22%) | 4,423,750 |
| 4 Mar 2014 | HKD | 9.3 | 9.36 | 9 | 9.07 | 6.6766 | -0.17 (-1.84%) | 7,453,200 |
| 3 Mar 2014 | HKD | 8.87 | 9.51 | 8.87 | 9.24 | 6.8018 | +0.53 (+6.08%) | 18,538,400 |
| 28 Feb 2014 | HKD | 8.61 | 8.88 | 8.6 | 8.71 | 6.4116 | +0.11 (+1.28%) | 2,192,200 |
| 27 Feb 2014 | HKD | 8.9 | 9.05 | 8.55 | 8.6 | 6.3306 | -0.02 (-0.23%) | 5,792,500 |
| 26 Feb 2014 | HKD | 8.3 | 8.66 | 8.1 | 8.62 | 6.3454 | +0.29 (+3.48%) | 3,513,254 |
| 25 Feb 2014 | HKD | 8.43 | 8.43 | 8.03 | 8.33 | 6.1319 | 0.0 (0.0%) | 3,403,800 |
| 24 Feb 2014 | HKD | 8.2 | 8.44 | 8.16 | 8.33 | 6.1319 | +0.13 (+1.59%) | 2,947,725 |
| 21 Feb 2014 | HKD | 8.5 | 8.58 | 8.19 | 8.2 | 6.0362 | -0.13 (-1.56%) | 1,247,068 |
| 20 Feb 2014 | HKD | 8.44 | 8.44 | 8.21 | 8.33 | 6.1319 | -0.14 (-1.65%) | 1,858,286 |
| 19 Feb 2014 | HKD | 8.65 | 8.67 | 8.36 | 8.47 | 6.235 | -0.09 (-1.05%) | 7,814,000 |
| 18 Feb 2014 | HKD | 8.52 | 8.65 | 8.33 | 8.56 | 6.3012 | +0.05 (+0.59%) | 2,219,600 |
| 17 Feb 2014 | HKD | 8.74 | 8.99 | 8.42 | 8.51 | 6.2644 | -0.02 (-0.23%) | 5,238,438 |
| 14 Feb 2014 | HKD | 8.14 | 8.56 | 8.02 | 8.53 | 6.2791 | +0.51 (+6.36%) | 3,084,600 |
