| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2014 | HKD | 5.55 | 5.55 | 5.32 | 5.39 | 5.39 | -0.1 (-1.82%) | 6,338,000 |
| 11 Jun 2014 | HKD | 5.47 | 5.52 | 5.43 | 5.49 | 5.49 | 0.0 (0.0%) | 6,373,564 |
| 10 Jun 2014 | HKD | 5.17 | 5.57 | 5.14 | 5.49 | 5.49 | +0.34 (+6.60%) | 18,697,000 |
| 9 Jun 2014 | HKD | 5.13 | 5.16 | 5.05 | 5.15 | 5.15 | +0.07 (+1.38%) | 4,066,981 |
| 6 Jun 2014 | HKD | 5.13 | 5.14 | 5.07 | 5.08 | 5.08 | -0.03 (-0.59%) | 3,532,000 |
| 5 Jun 2014 | HKD | 5.14 | 5.16 | 5.08 | 5.11 | 5.11 | -0.01 (-0.20%) | 3,412,000 |
| 4 Jun 2014 | HKD | 5.25 | 5.25 | 5.1 | 5.12 | 5.12 | -0.13 (-2.48%) | 8,091,604 |
| 3 Jun 2014 | HKD | 5.07 | 5.28 | 5.07 | 5.25 | 5.25 | +0.21 (+4.17%) | 11,133,000 |
| 2 Jun 2014 | HKD | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0 (0.0%) | 0 |
| 30 May 2014 | HKD | 5.24 | 5.24 | 5.01 | 5.04 | 5.04 | -0.14 (-2.70%) | 11,707,260 |
| 29 May 2014 | HKD | 5.32 | 5.32 | 5.16 | 5.18 | 5.18 | -0.04 (-0.77%) | 3,183,819 |
| 28 May 2014 | HKD | 5.17 | 5.3 | 5.17 | 5.22 | 5.22 | +0.05 (+0.97%) | 4,879,000 |
| 27 May 2014 | HKD | 5.32 | 5.32 | 5.15 | 5.17 | 5.17 | -0.16 (-3.00%) | 7,505,900 |
| 26 May 2014 | HKD | 5.29 | 5.35 | 5.25 | 5.33 | 5.33 | +0.04 (+0.76%) | 4,207,246 |
| 23 May 2014 | HKD | 5.15 | 5.33 | 5.12 | 5.29 | 5.29 | +0.17 (+3.32%) | 4,820,925 |
| 22 May 2014 | HKD | 5.09 | 5.17 | 5.01 | 5.12 | 5.12 | +0.08 (+1.59%) | 5,738,191 |
| 21 May 2014 | HKD | 5.1 | 5.11 | 4.99 | 5.04 | 5.04 | -0.04 (-0.79%) | 5,857,000 |
| 20 May 2014 | HKD | 5.05 | 5.1 | 5.05 | 5.08 | 5.08 | -0.01 (-0.20%) | 6,405,000 |
| 19 May 2014 | HKD | 5.06 | 5.13 | 5.02 | 5.09 | 5.09 | +0.03 (+0.59%) | 2,813,490 |
| 16 May 2014 | HKD | 5.09 | 5.14 | 5.02 | 5.06 | 5.06 | -0.01 (-0.20%) | 12,299,000 |
| 15 May 2014 | HKD | 5.15 | 5.21 | 5.05 | 5.07 | 5.07 | -0.1 (-1.93%) | 6,003,092 |
| 14 May 2014 | HKD | 5.1 | 5.25 | 5.09 | 5.17 | 5.17 | +0.06 (+1.17%) | 6,591,000 |
| 13 May 2014 | HKD | 5.16 | 5.18 | 5.08 | 5.11 | 5.11 | -0.02 (-0.39%) | 3,713,806 |
| 12 May 2014 | HKD | 5.04 | 5.14 | 4.9 | 5.13 | 5.13 | +0.1 (+1.99%) | 8,907,000 |
| 9 May 2014 | HKD | 5.07 | 5.13 | 5.01 | 5.03 | 5.03 | 0.0 (0.0%) | 5,440,206 |
| 8 May 2014 | HKD | 5.16 | 5.2 | 5.03 | 5.03 | 5.03 | -0.15 (-2.90%) | 4,900,425 |
| 7 May 2014 | HKD | 5.07 | 5.2 | 5.03 | 5.18 | 5.18 | +0.12 (+2.37%) | 8,281,000 |
| 6 May 2014 | HKD | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.0 (0.0%) | 0 |
| 5 May 2014 | HKD | 5.1 | 5.12 | 5.01 | 5.06 | 5.06 | -0.07 (-1.36%) | 4,563,000 |
| 2 May 2014 | HKD | 5.1 | 5.18 | 5.1 | 5.13 | 5.13 | +0.04 (+0.79%) | 5,357,017 |
