| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2014 | HKD | 4.8 | 4.9 | 4.75 | 4.84 | 4.84 | +0.01 (+0.21%) | 17,909,625 |
| 19 Mar 2014 | HKD | 4.85 | 4.88 | 4.74 | 4.83 | 4.83 | -0.05 (-1.02%) | 27,051,250 |
| 18 Mar 2014 | HKD | 4.99 | 5.01 | 4.87 | 4.88 | 4.88 | -0.1 (-2.01%) | 25,113,750 |
| 17 Mar 2014 | HKD | 5.01 | 5.04 | 4.97 | 4.98 | 4.98 | -0.03 (-0.60%) | 17,340,251 |
| 14 Mar 2014 | HKD | 4.97 | 5.01 | 4.97 | 5.01 | 5.01 | +0.02 (+0.40%) | 9,647,675 |
| 13 Mar 2014 | HKD | 5.05 | 5.07 | 4.98 | 4.99 | 4.99 | -0.05 (-0.99%) | 15,581,850 |
| 12 Mar 2014 | HKD | 5.05 | 5.06 | 5.01 | 5.04 | 5.04 | -0.01 (-0.20%) | 7,663,875 |
| 11 Mar 2014 | HKD | 5.06 | 5.1 | 5.02 | 5.05 | 5.05 | -0.05 (-0.98%) | 6,705,875 |
| 10 Mar 2014 | HKD | 5.01 | 5.12 | 5.01 | 5.1 | 5.1 | +0.06 (+1.19%) | 6,079,250 |
| 7 Mar 2014 | HKD | 5.11 | 5.12 | 5.01 | 5.04 | 5.04 | -0.08 (-1.56%) | 16,551,573 |
| 6 Mar 2014 | HKD | 5.13 | 5.14 | 5.09 | 5.12 | 5.12 | -0.02 (-0.39%) | 12,752,925 |
| 5 Mar 2014 | HKD | 5.14 | 5.17 | 5.13 | 5.14 | 5.14 | -0.02 (-0.39%) | 10,304,124 |
| 4 Mar 2014 | HKD | 5.18 | 5.2 | 5.13 | 5.16 | 5.16 | -0.03 (-0.58%) | 18,915,254 |
| 3 Mar 2014 | HKD | 5.19 | 5.22 | 5.18 | 5.19 | 5.19 | -0.01 (-0.19%) | 7,088,562 |
| 28 Feb 2014 | HKD | 5.19 | 5.23 | 5.18 | 5.2 | 5.2 | -0.02 (-0.38%) | 8,763,125 |
| 27 Feb 2014 | HKD | 5.22 | 5.25 | 5.2 | 5.22 | 5.22 | -0.02 (-0.38%) | 10,591,756 |
| 26 Feb 2014 | HKD | 5.22 | 5.27 | 5.2 | 5.24 | 5.24 | +0.01 (+0.19%) | 7,892,250 |
| 25 Feb 2014 | HKD | 5.26 | 5.29 | 5.23 | 5.23 | 5.23 | -0.06 (-1.13%) | 9,128,500 |
| 24 Feb 2014 | HKD | 5.25 | 5.36 | 5.2 | 5.29 | 5.29 | +0.04 (+0.76%) | 11,670,260 |
| 21 Feb 2014 | HKD | 5.25 | 5.27 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 4,740,344 |
| 20 Feb 2014 | HKD | 5.25 | 5.28 | 5.24 | 5.25 | 5.25 | -0.01 (-0.19%) | 9,174,500 |
| 19 Feb 2014 | HKD | 5.26 | 5.29 | 5.25 | 5.26 | 5.26 | 0.0 (0.0%) | 44,966,125 |
| 18 Feb 2014 | HKD | 5.26 | 5.3 | 5.26 | 5.26 | 5.26 | 0.0 (0.0%) | 50,704,882 |
| 17 Feb 2014 | HKD | 5.26 | 5.3 | 5.25 | 5.26 | 5.26 | 0.0 (0.0%) | 61,535,788 |
| 14 Feb 2014 | HKD | 5.27 | 5.31 | 5.26 | 5.26 | 5.26 | 0.0 (0.0%) | 51,983,964 |
| 13 Feb 2014 | HKD | 5.3 | 5.32 | 5.25 | 5.26 | 5.26 | -0.05 (-0.94%) | 54,359,535 |
| 12 Feb 2014 | HKD | 5.34 | 5.34 | 5.28 | 5.31 | 5.31 | +0.02 (+0.38%) | 48,353,500 |
| 11 Feb 2014 | HKD | 5.35 | 5.39 | 5.28 | 5.29 | 5.29 | -0.07 (-1.31%) | 26,560,209 |
| 10 Feb 2014 | HKD | 5.33 | 5.37 | 5.33 | 5.36 | 5.36 | +0.05 (+0.94%) | 35,775,124 |
| 7 Feb 2014 | HKD | 5.29 | 5.39 | 5.26 | 5.31 | 5.31 | +0.05 (+0.95%) | 50,593,043 |
