| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2014 | HKD | 3.54 | 3.51 | 3.52 | 3.54 | 3.54 | -0.01 (-0.28%) | 6,917,500 |
| 2 Jan 2014 | HKD | 3.55 | 3.52 | 3.55 | 3.55 | 3.55 | +0.01 (+0.28%) | 13,702,000 |
| 31 Dec 2013 | HKD | 3.55 | 3.51 | 3.53 | 3.54 | 3.54 | +0.02 (+0.57%) | 2,554,000 |
| 30 Dec 2013 | HKD | 3.54 | 3.51 | 3.54 | 3.52 | 3.52 | -0.03 (-0.85%) | 830,000 |
| 27 Dec 2013 | HKD | 3.55 | 3.52 | 3.52 | 3.55 | 3.55 | 0.0 (0.0%) | 2,487,000 |
| 24 Dec 2013 | HKD | 3.55 | 3.51 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 1,035,000 |
| 23 Dec 2013 | HKD | 3.55 | 3.5 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 2,676,000 |
| 20 Dec 2013 | HKD | 3.56 | 3.52 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 12,253,609 |
| 19 Dec 2013 | HKD | 3.57 | 3.53 | 3.54 | 3.55 | 3.55 | +0.01 (+0.28%) | 56,120,000 |
| 18 Dec 2013 | HKD | 3.55 | 3.52 | 3.55 | 3.54 | 3.54 | -0.01 (-0.28%) | 96,988,000 |
| 17 Dec 2013 | HKD | 3.55 | 3.51 | 3.53 | 3.55 | 3.55 | +0.03 (+0.85%) | 11,213,000 |
| 16 Dec 2013 | HKD | 3.54 | 3.45 | 3.53 | 3.52 | 3.52 | -0.03 (-0.85%) | 5,300,000 |
| 13 Dec 2013 | HKD | 3.55 | 3.52 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 12,287,000 |
| 12 Dec 2013 | HKD | 3.55 | 3.48 | 3.52 | 3.55 | 3.55 | +0.03 (+0.85%) | 107,215,000 |
| 11 Dec 2013 | HKD | 3.54 | 3.38 | 3.54 | 3.52 | 3.52 | -0.02 (-0.56%) | 35,677,000 |
| 10 Dec 2013 | HKD | 3.56 | 3.53 | 3.55 | 3.54 | 3.54 | 0.0 (0.0%) | 13,759,000 |
| 9 Dec 2013 | HKD | 3.58 | 3.53 | 3.57 | 3.54 | 3.54 | -0.02 (-0.56%) | 12,588,000 |
| 6 Dec 2013 | HKD | 3.58 | 3.55 | 3.57 | 3.56 | 3.56 | -0.02 (-0.56%) | 11,933,000 |
| 5 Dec 2013 | HKD | 3.59 | 3.55 | 3.55 | 3.58 | 3.58 | +0.02 (+0.56%) | 26,699,000 |
| 4 Dec 2013 | HKD | 3.57 | 3.55 | 3.55 | 3.56 | 3.56 | -0.01 (-0.28%) | 8,146,000 |
| 3 Dec 2013 | HKD | 3.57 | 3.55 | 3.56 | 3.57 | 3.57 | -0.01 (-0.28%) | 6,577,000 |
| 2 Dec 2013 | HKD | 3.58 | 3.55 | 3.55 | 3.58 | 3.58 | +0.02 (+0.56%) | 17,412,000 |
| 29 Nov 2013 | HKD | 3.57 | 3.55 | 3.57 | 3.56 | 3.56 | -0.01 (-0.28%) | 20,720,000 |
| 28 Nov 2013 | HKD | 3.58 | 3.55 | 3.57 | 3.57 | 3.57 | 0.0 (0.0%) | 26,876,500 |
| 27 Nov 2013 | HKD | 3.57 | 3.55 | 3.56 | 3.57 | 3.57 | 0.0 (0.0%) | 78,464,000 |
| 26 Nov 2013 | HKD | 3.57 | 3.54 | 3.57 | 3.57 | 3.57 | 0.0 (0.0%) | 7,921,000 |
| 25 Nov 2013 | HKD | 3.59 | 3.54 | 3.58 | 3.57 | 3.57 | -0.01 (-0.28%) | 14,868,003 |
| 22 Nov 2013 | HKD | 3.58 | 3.55 | 3.56 | 3.58 | 3.58 | +0.01 (+0.28%) | 10,727,000 |
| 21 Nov 2013 | HKD | 3.58 | 3.54 | 3.57 | 3.57 | 3.57 | 0.0 (0.0%) | 20,965,000 |
| 20 Nov 2013 | HKD | 3.59 | 3.55 | 3.59 | 3.57 | 3.57 | -0.01 (-0.28%) | 22,153,000 |
