| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2014 | HKD | 8.14 | 8.2 | 7.96 | 8.02 | 5.9037 | -0.06 (-0.74%) | 2,245,613 |
| 12 Feb 2014 | HKD | 8.25 | 8.28 | 8 | 8.08 | 5.9479 | +0.08 (+1%) | 3,119,800 |
| 11 Feb 2014 | HKD | 8.22 | 8.32 | 7.98 | 8 | 5.889 | -0.13 (-1.60%) | 3,651,448 |
| 10 Feb 2014 | HKD | 8.05 | 8.61 | 8.05 | 8.13 | 5.9847 | +0.2 (+2.52%) | 6,215,068 |
| 7 Feb 2014 | HKD | 7.84 | 8.05 | 7.84 | 7.93 | 5.8374 | +0.05 (+0.63%) | 1,529,192 |
| 6 Feb 2014 | HKD | 7.6 | 7.94 | 7.6 | 7.88 | 5.8006 | +0.28 (+3.68%) | 2,271,493 |
| 5 Feb 2014 | HKD | 8.03 | 8.08 | 7.53 | 7.6 | 5.5945 | -0.29 (-3.68%) | 3,769,578 |
| 4 Feb 2014 | HKD | 7.98 | 8.05 | 7.87 | 7.89 | 5.808 | -0.39 (-4.71%) | 2,131,900 |
| 3 Feb 2014 | HKD | 8.28 | 8.28 | 8.28 | 8.28 | 6.0951 | 0.0 (0.0%) | 0 |
| 31 Jan 2014 | HKD | 8.28 | 8.28 | 8.28 | 8.28 | 6.0951 | 0.0 (0.0%) | 0 |
| 30 Jan 2014 | HKD | 8.34 | 8.34 | 8.15 | 8.28 | 6.0951 | -0.17 (-2.01%) | 2,497,336 |
| 29 Jan 2014 | HKD | 8.48 | 8.68 | 8.44 | 8.45 | 6.2202 | +0.09 (+1.08%) | 2,966,600 |
| 28 Jan 2014 | HKD | 8.25 | 8.45 | 8.2 | 8.36 | 6.154 | +0.09 (+1.09%) | 3,104,175 |
| 27 Jan 2014 | HKD | 8.8 | 8.8 | 8.19 | 8.27 | 6.0877 | -0.59 (-6.66%) | 3,099,944 |
| 24 Jan 2014 | HKD | 9.25 | 9.32 | 8.84 | 8.86 | 6.522 | -0.37 (-4.01%) | 1,850,600 |
| 23 Jan 2014 | HKD | 8.96 | 9.34 | 8.96 | 9.23 | 6.7944 | +0.27 (+3.01%) | 6,246,121 |
| 22 Jan 2014 | HKD | 8.53 | 9.04 | 8.53 | 8.96 | 6.5957 | +0.46 (+5.41%) | 4,030,800 |
| 21 Jan 2014 | HKD | 8.8 | 8.85 | 8.44 | 8.5 | 6.257 | -0.3 (-3.41%) | 5,016,957 |
| 20 Jan 2014 | HKD | 8.71 | 9.03 | 8.68 | 8.8 | 6.4779 | -0.03 (-0.34%) | 3,720,400 |
| 17 Jan 2014 | HKD | 8.94 | 9.16 | 8.8 | 8.83 | 6.5 | -0.12 (-1.34%) | 9,635,168 |
| 16 Jan 2014 | HKD | 8.94 | 9.2 | 8.8 | 8.95 | 6.5883 | -0.01 (-0.11%) | 6,379,455 |
| 15 Jan 2014 | HKD | 9.17 | 9.33 | 8.8 | 8.96 | 6.5957 | -0.18 (-1.97%) | 8,070,110 |
| 14 Jan 2014 | HKD | 9.2 | 9.4 | 9.03 | 9.14 | 6.7282 | -0.13 (-1.40%) | 5,222,000 |
| 13 Jan 2014 | HKD | 9.02 | 9.4 | 9.02 | 9.27 | 6.8238 | +0.27 (+3%) | 8,246,400 |
| 10 Jan 2014 | HKD | 9.44 | 9.44 | 8.95 | 9 | 6.6251 | -0.44 (-4.66%) | 7,752,328 |
| 9 Jan 2014 | HKD | 9.33 | 9.64 | 9.17 | 9.44 | 6.949 | +0.11 (+1.18%) | 4,195,335 |
| 8 Jan 2014 | HKD | 9.39 | 9.58 | 9.15 | 9.33 | 6.868 | +0.09 (+0.97%) | 5,721,159 |
| 7 Jan 2014 | HKD | 8.84 | 9.3 | 8.72 | 9.24 | 6.8018 | +0.35 (+3.94%) | 5,679,200 |
| 6 Jan 2014 | HKD | 8.9 | 9.11 | 8.64 | 8.89 | 6.5441 | 0.0 (0.0%) | 4,636,400 |
| 3 Jan 2014 | HKD | 8.9 | 9.14 | 8.88 | 8.89 | 6.5441 | -0.15 (-1.66%) | 3,647,400 |
