| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2014 | HKD | 5.45 | 5.54 | 5.38 | 5.41 | 5.41 | -0.14 (-2.52%) | 4,984,000 |
| 19 Mar 2014 | HKD | 5.31 | 5.61 | 5.3 | 5.55 | 5.55 | +0.28 (+5.31%) | 11,981,165 |
| 18 Mar 2014 | HKD | 5.4 | 5.4 | 5.24 | 5.27 | 5.27 | -0.12 (-2.23%) | 8,059,124 |
| 17 Mar 2014 | HKD | 5.49 | 5.49 | 5.37 | 5.39 | 5.39 | -0.07 (-1.28%) | 7,260,754 |
| 14 Mar 2014 | HKD | 5.49 | 5.49 | 5.34 | 5.46 | 5.46 | -0.05 (-0.91%) | 8,710,917 |
| 13 Mar 2014 | HKD | 5.54 | 5.65 | 5.49 | 5.51 | 5.51 | +0.06 (+1.10%) | 9,981,682 |
| 12 Mar 2014 | HKD | 5.22 | 5.48 | 5.22 | 5.45 | 5.45 | +0.1 (+1.87%) | 9,772,255 |
| 11 Mar 2014 | HKD | 5.51 | 5.55 | 5.29 | 5.35 | 5.35 | -0.08 (-1.47%) | 13,757,340 |
| 10 Mar 2014 | HKD | 5.69 | 5.69 | 5.4 | 5.43 | 5.43 | -0.29 (-5.07%) | 15,848,000 |
| 7 Mar 2014 | HKD | 5.75 | 5.82 | 5.66 | 5.72 | 5.72 | -0.05 (-0.87%) | 10,552,789 |
| 6 Mar 2014 | HKD | 5.83 | 5.92 | 5.66 | 5.77 | 5.77 | -0.04 (-0.69%) | 7,730,503 |
| 5 Mar 2014 | HKD | 5.8 | 5.83 | 5.7 | 5.81 | 5.81 | +0.14 (+2.47%) | 8,753,261 |
| 4 Mar 2014 | HKD | 5.72 | 5.76 | 5.65 | 5.67 | 5.67 | -0.02 (-0.35%) | 7,931,000 |
| 3 Mar 2014 | HKD | 5.9 | 5.9 | 5.58 | 5.69 | 5.69 | -0.25 (-4.21%) | 16,696,900 |
| 28 Feb 2014 | HKD | 6 | 6.07 | 5.87 | 5.94 | 5.94 | -0.05 (-0.83%) | 14,178,908 |
| 27 Feb 2014 | HKD | 5.99 | 6.01 | 5.97 | 5.99 | 5.99 | -0.03 (-0.50%) | 15,938,202 |
| 26 Feb 2014 | HKD | 6.11 | 6.11 | 5.78 | 6.02 | 6.02 | +0.04 (+0.67%) | 18,715,971 |
| 25 Feb 2014 | HKD | 6.45 | 6.45 | 5.95 | 5.98 | 5.98 | -0.17 (-2.76%) | 21,025,594 |
| 24 Feb 2014 | HKD | 6.25 | 6.25 | 6.1 | 6.15 | 6.15 | -0.13 (-2.07%) | 7,637,000 |
| 21 Feb 2014 | HKD | 6.2 | 6.36 | 6.2 | 6.28 | 6.28 | +0.05 (+0.80%) | 8,637,999 |
| 20 Feb 2014 | HKD | 6.09 | 6.29 | 6.09 | 6.23 | 6.23 | +0.06 (+0.97%) | 6,598,999 |
| 19 Feb 2014 | HKD | 6.05 | 6.18 | 6.05 | 6.17 | 6.17 | +0.09 (+1.48%) | 8,811,000 |
| 18 Feb 2014 | HKD | 6.28 | 6.29 | 6.07 | 6.08 | 6.08 | -0.17 (-2.72%) | 22,367,993 |
| 17 Feb 2014 | HKD | 6.13 | 6.32 | 6.13 | 6.25 | 6.25 | +0.12 (+1.96%) | 10,248,500 |
| 14 Feb 2014 | HKD | 6.08 | 6.2 | 6.07 | 6.13 | 6.13 | +0.08 (+1.32%) | 5,661,654 |
| 13 Feb 2014 | HKD | 6.23 | 6.23 | 6.04 | 6.05 | 6.05 | -0.18 (-2.89%) | 11,428,000 |
| 12 Feb 2014 | HKD | 6.24 | 6.28 | 6.18 | 6.23 | 6.23 | +0.07 (+1.14%) | 10,385,424 |
| 11 Feb 2014 | HKD | 6.05 | 6.29 | 6.02 | 6.16 | 6.16 | +0.13 (+2.16%) | 15,046,694 |
| 10 Feb 2014 | HKD | 6.2 | 6.2 | 5.98 | 6.03 | 6.03 | -0.12 (-1.95%) | 17,124,000 |
| 7 Feb 2014 | HKD | 6.14 | 6.29 | 6.12 | 6.15 | 6.15 | -0.05 (-0.81%) | 13,451,169 |
