| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2014 | HKD | 8.46 | 8.86 | 8.43 | 8.69 | 8.69 | +0.25 (+2.96%) | 17,666,680 |
| 6 Feb 2014 | HKD | 8.3 | 8.44 | 8.3 | 8.44 | 8.44 | +0.14 (+1.69%) | 4,314,072 |
| 5 Feb 2014 | HKD | 8.4 | 8.44 | 8.29 | 8.3 | 8.3 | -0.04 (-0.48%) | 4,352,200 |
| 4 Feb 2014 | HKD | 8 | 8.34 | 8 | 8.34 | 8.34 | -0.04 (-0.48%) | 5,078,240 |
| 3 Feb 2014 | HKD | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.0 (0.0%) | 0 |
| 31 Jan 2014 | HKD | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.0 (0.0%) | 0 |
| 30 Jan 2014 | HKD | 8.23 | 8.4 | 8.1 | 8.38 | 8.38 | +0.1 (+1.21%) | 1,572,066 |
| 29 Jan 2014 | HKD | 8.39 | 8.44 | 8.23 | 8.28 | 8.28 | -0.11 (-1.31%) | 1,998,000 |
| 28 Jan 2014 | HKD | 7.82 | 8.39 | 7.82 | 8.39 | 8.39 | +0.32 (+3.97%) | 5,072,565 |
| 27 Jan 2014 | HKD | 8.05 | 8.12 | 7.61 | 8.07 | 8.07 | -0.23 (-2.77%) | 3,459,227 |
| 24 Jan 2014 | HKD | 8.22 | 8.36 | 8.17 | 8.3 | 8.3 | +0.08 (+0.97%) | 8,155,527 |
| 23 Jan 2014 | HKD | 8.18 | 8.26 | 8.09 | 8.22 | 8.22 | +0.04 (+0.49%) | 2,970,574 |
| 22 Jan 2014 | HKD | 7.88 | 8.2 | 7.76 | 8.18 | 8.18 | +0.3 (+3.81%) | 2,895,014 |
| 21 Jan 2014 | HKD | 8 | 8.04 | 7.53 | 7.88 | 7.88 | -0.09 (-1.13%) | 3,704,812 |
| 20 Jan 2014 | HKD | 8.16 | 8.26 | 7.91 | 7.97 | 7.97 | -0.19 (-2.33%) | 3,357,400 |
| 17 Jan 2014 | HKD | 8.14 | 8.29 | 8.14 | 8.16 | 8.16 | +0.04 (+0.49%) | 3,535,200 |
| 16 Jan 2014 | HKD | 8.41 | 8.41 | 8.1 | 8.12 | 8.12 | -0.29 (-3.45%) | 3,056,526 |
| 15 Jan 2014 | HKD | 8.36 | 8.5 | 8.32 | 8.41 | 8.41 | +0.12 (+1.45%) | 8,866,897 |
| 14 Jan 2014 | HKD | 8.39 | 8.48 | 7.99 | 8.29 | 8.29 | +0.05 (+0.61%) | 9,583,253 |
| 13 Jan 2014 | HKD | 8.14 | 8.31 | 8.14 | 8.24 | 8.24 | +0.1 (+1.23%) | 5,286,202 |
| 10 Jan 2014 | HKD | 8.4 | 8.4 | 8 | 8.14 | 8.14 | -0.26 (-3.10%) | 4,439,493 |
| 9 Jan 2014 | HKD | 8 | 8.51 | 7.9 | 8.4 | 8.4 | +0.38 (+4.74%) | 8,447,678 |
| 8 Jan 2014 | HKD | 8.43 | 8.43 | 8 | 8.02 | 8.02 | -0.14 (-1.72%) | 5,849,160 |
| 7 Jan 2014 | HKD | 8.3 | 8.3 | 8.12 | 8.16 | 8.16 | -0.17 (-2.04%) | 3,280,540 |
| 6 Jan 2014 | HKD | 8.23 | 8.46 | 8.06 | 8.33 | 8.33 | +0.1 (+1.22%) | 4,372,366 |
| 3 Jan 2014 | HKD | 8.15 | 8.29 | 8.06 | 8.23 | 8.23 | -0.17 (-2.02%) | 5,352,278 |
| 2 Jan 2014 | HKD | 7.95 | 8.42 | 7.95 | 8.4 | 8.4 | +0.48 (+6.06%) | 13,244,750 |
| 1 Jan 2014 | HKD | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | HKD | 7.72 | 7.93 | 7.7 | 7.92 | 7.92 | +0.22 (+2.86%) | 4,197,732 |
| 30 Dec 2013 | HKD | 7.6 | 7.77 | 7.53 | 7.7 | 7.7 | +0.05 (+0.65%) | 3,131,839 |
