| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2014 | HKD | 2.31 | 2.36 | 2.3 | 2.34 | 23.4 | +0.01 (+0.43%) | 167,900 |
| 18 Jun 2014 | HKD | 2.34 | 2.35 | 2.28 | 2.33 | 23.3 | +0.01 (+0.43%) | 128,200 |
| 17 Jun 2014 | HKD | 2.39 | 2.41 | 2.31 | 2.32 | 23.2 | -0.07 (-2.93%) | 287,300 |
| 16 Jun 2014 | HKD | 2.32 | 2.44 | 2.32 | 2.39 | 23.9 | +0.08 (+3.46%) | 377,300 |
| 13 Jun 2014 | HKD | 2.37 | 2.52 | 2.29 | 2.31 | 23.1 | -0.02 (-0.86%) | 1,653,200 |
| 12 Jun 2014 | HKD | 2.29 | 2.34 | 2.27 | 2.33 | 23.3 | +0.02 (+0.87%) | 291,709 |
| 11 Jun 2014 | HKD | 2.28 | 2.33 | 2.25 | 2.31 | 23.1 | +0.05 (+2.21%) | 212,700 |
| 10 Jun 2014 | HKD | 2.29 | 2.31 | 2.24 | 2.26 | 22.6 | -0.04 (-1.74%) | 254,000 |
| 9 Jun 2014 | HKD | 2.34 | 2.34 | 2.25 | 2.3 | 23 | -0.05 (-2.13%) | 184,500 |
| 6 Jun 2014 | HKD | 2.39 | 2.39 | 2.33 | 2.35 | 23.5 | -0.02 (-0.84%) | 327,100 |
| 5 Jun 2014 | HKD | 2.31 | 2.37 | 2.29 | 2.37 | 23.7 | +0.08 (+3.49%) | 421,700 |
| 4 Jun 2014 | HKD | 2.29 | 2.32 | 2.27 | 2.29 | 22.9 | +0.02 (+0.88%) | 190,400 |
| 3 Jun 2014 | HKD | 2.25 | 2.34 | 2.25 | 2.27 | 22.7 | +0.02 (+0.89%) | 352,000 |
| 2 Jun 2014 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 22.5 | 0.0 (0.0%) | 0 |
| 30 May 2014 | HKD | 2.19 | 2.33 | 2.19 | 2.25 | 22.5 | +0.05 (+2.27%) | 314,100 |
| 29 May 2014 | HKD | 2.19 | 2.23 | 2.18 | 2.2 | 22 | -0.01 (-0.45%) | 179,912 |
| 28 May 2014 | HKD | 2.12 | 2.24 | 2.12 | 2.21 | 22.1 | +0.08 (+3.76%) | 263,700 |
| 27 May 2014 | HKD | 2.21 | 2.21 | 2.12 | 2.13 | 21.3 | -0.07 (-3.18%) | 77,500 |
| 26 May 2014 | HKD | 2.2 | 2.21 | 2.18 | 2.2 | 22 | +0.03 (+1.38%) | 153,700 |
| 23 May 2014 | HKD | 2.14 | 2.19 | 2.14 | 2.17 | 21.7 | +0.01 (+0.46%) | 111,200 |
| 22 May 2014 | HKD | 2.17 | 2.2 | 2.15 | 2.16 | 21.6 | 0.0 (0.0%) | 79,800 |
| 21 May 2014 | HKD | 2.17 | 2.2 | 2.11 | 2.16 | 21.6 | -0.02 (-0.92%) | 61,300 |
| 20 May 2014 | HKD | 2.2 | 2.25 | 2.16 | 2.18 | 21.8 | -0.03 (-1.36%) | 148,900 |
| 19 May 2014 | HKD | 2.22 | 2.3 | 2.17 | 2.21 | 22.1 | -0.01 (-0.45%) | 97,006 |
| 16 May 2014 | HKD | 2.25 | 2.27 | 2.16 | 2.22 | 22.2 | -0.02 (-0.89%) | 336,600 |
| 15 May 2014 | HKD | 2.18 | 2.29 | 2.18 | 2.24 | 22.4 | +0.09 (+4.19%) | 738,200 |
| 14 May 2014 | HKD | 2.1 | 2.17 | 2.08 | 2.15 | 21.5 | +0.05 (+2.38%) | 323,900 |
| 13 May 2014 | HKD | 2.08 | 2.11 | 2.06 | 2.1 | 21 | +0.04 (+1.94%) | 576,009 |
| 12 May 2014 | HKD | 2 | 2.08 | 1.99 | 2.06 | 20.6 | +0.07 (+3.52%) | 291,100 |
| 9 May 2014 | HKD | 1.9 | 2.04 | 1.89 | 1.99 | 19.9 | +0.09 (+4.74%) | 620,400 |
