| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2014 | HKD | 3.58 | 3.53 | 3.56 | 3.57 | 3.57 | +0.02 (+0.56%) | 501,000 |
| 28 Jan 2014 | HKD | 3.58 | 3.54 | 3.54 | 3.55 | 3.55 | -0.02 (-0.56%) | 20,410,000 |
| 27 Jan 2014 | HKD | 3.57 | 3.5 | 3.56 | 3.57 | 3.57 | -0.03 (-0.83%) | 2,407,000 |
| 24 Jan 2014 | HKD | 3.6 | 3.58 | 3.58 | 3.6 | 3.6 | +0.02 (+0.56%) | 32,513,000 |
| 23 Jan 2014 | HKD | 3.6 | 3.57 | 3.59 | 3.58 | 3.58 | -0.02 (-0.56%) | 5,915,000 |
| 22 Jan 2014 | HKD | 3.6 | 3.57 | 3.58 | 3.6 | 3.6 | +0.03 (+0.84%) | 76,038,000 |
| 21 Jan 2014 | HKD | 3.6 | 3.57 | 3.58 | 3.57 | 3.57 | -0.01 (-0.28%) | 11,077,000 |
| 20 Jan 2014 | HKD | 3.59 | 3.57 | 3.58 | 3.58 | 3.58 | 0.0 (0.0%) | 10,675,000 |
| 17 Jan 2014 | HKD | 3.59 | 3.57 | 3.58 | 3.58 | 3.58 | 0.0 (0.0%) | 5,544,000 |
| 16 Jan 2014 | HKD | 3.6 | 3.56 | 3.59 | 3.58 | 3.58 | -0.01 (-0.28%) | 75,799,000 |
| 15 Jan 2014 | HKD | 3.6 | 3.55 | 3.6 | 3.59 | 3.59 | -0.01 (-0.28%) | 13,117,000 |
| 14 Jan 2014 | HKD | 3.6 | 3.53 | 3.56 | 3.6 | 3.6 | +0.03 (+0.84%) | 16,757,000 |
| 13 Jan 2014 | HKD | 3.6 | 3.53 | 3.58 | 3.57 | 3.57 | -0.01 (-0.28%) | 10,974,000 |
| 10 Jan 2014 | HKD | 3.59 | 3.53 | 3.54 | 3.58 | 3.58 | +0.03 (+0.85%) | 8,879,000 |
| 9 Jan 2014 | HKD | 3.56 | 3.52 | 3.52 | 3.55 | 3.55 | 0.0 (0.0%) | 7,991,000 |
| 8 Jan 2014 | HKD | 3.56 | 3.52 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 22,415,000 |
| 7 Jan 2014 | HKD | 3.55 | 3.47 | 3.5 | 3.55 | 3.55 | +0.01 (+0.28%) | 12,724,000 |
| 6 Jan 2014 | HKD | 3.54 | 3.49 | 3.54 | 3.54 | 3.54 | 0.0 (0.0%) | 3,323,000 |
| 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 |
