| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2014 | HKD | 1.38 | 1.41 | 1.37 | 1.39 | 1.39 | +0.02 (+1.46%) | 1,239,982 |
| 27 Mar 2014 | HKD | 1.42 | 1.42 | 1.36 | 1.37 | 1.37 | -0.05 (-3.52%) | 1,665,000 |
| 26 Mar 2014 | HKD | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 499,316 |
| 25 Mar 2014 | HKD | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 944,316 |
| 24 Mar 2014 | HKD | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 1,271,026 |
| 21 Mar 2014 | HKD | 1.36 | 1.44 | 1.36 | 1.44 | 1.44 | +0.08 (+5.88%) | 1,243,741 |
| 20 Mar 2014 | HKD | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 433,000 |
| 19 Mar 2014 | HKD | 1.4 | 1.4 | 1.37 | 1.38 | 1.38 | -0.02 (-1.43%) | 1,243,999 |
| 18 Mar 2014 | HKD | 1.41 | 1.41 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 4,160,000 |
| 17 Mar 2014 | HKD | 1.4 | 1.4 | 1.36 | 1.4 | 1.4 | 0.0 (0.0%) | 1,278,632 |
| 14 Mar 2014 | HKD | 1.45 | 1.45 | 1.37 | 1.4 | 1.4 | -0.05 (-3.45%) | 4,765,898 |
| 13 Mar 2014 | HKD | 1.47 | 1.47 | 1.42 | 1.45 | 1.45 | 0.0 (0.0%) | 1,933,113 |
| 12 Mar 2014 | HKD | 1.46 | 1.49 | 1.45 | 1.45 | 1.45 | -0.03 (-2.03%) | 1,629,158 |
| 11 Mar 2014 | HKD | 1.46 | 1.5 | 1.46 | 1.48 | 1.48 | +0.02 (+1.37%) | 3,790,740 |
| 10 Mar 2014 | HKD | 1.5 | 1.5 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 1,279,632 |
| 7 Mar 2014 | HKD | 1.52 | 1.53 | 1.47 | 1.48 | 1.48 | -0.04 (-2.63%) | 2,123,107 |
| 6 Mar 2014 | HKD | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | +0.02 (+1.33%) | 1,372,000 |
| 5 Mar 2014 | HKD | 1.51 | 1.51 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 399,316 |
| 4 Mar 2014 | HKD | 1.5 | 1.51 | 1.47 | 1.5 | 1.5 | +0.01 (+0.67%) | 346,544 |
| 3 Mar 2014 | HKD | 1.5 | 1.5 | 1.49 | 1.49 | 1.49 | -0.02 (-1.32%) | 222,077 |
| 28 Feb 2014 | HKD | 1.5 | 1.51 | 1.48 | 1.51 | 1.51 | +0.01 (+0.67%) | 1,988,158 |
| 27 Feb 2014 | HKD | 1.51 | 1.51 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 1,247,000 |
| 26 Feb 2014 | HKD | 1.5 | 1.52 | 1.49 | 1.52 | 1.52 | +0.02 (+1.33%) | 1,773,581 |
| 25 Feb 2014 | HKD | 1.52 | 1.52 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 2,291,474 |
| 24 Feb 2014 | HKD | 1.59 | 1.59 | 1.51 | 1.52 | 1.52 | -0.04 (-2.56%) | 2,678,000 |
| 21 Feb 2014 | HKD | 1.6 | 1.6 | 1.55 | 1.56 | 1.56 | -0.03 (-1.89%) | 1,970,000 |
| 20 Feb 2014 | HKD | 1.6 | 1.61 | 1.58 | 1.59 | 1.59 | -0.02 (-1.24%) | 1,073,000 |
| 19 Feb 2014 | HKD | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | +0.02 (+1.26%) | 474,316 |
| 18 Feb 2014 | HKD | 1.6 | 1.61 | 1.58 | 1.59 | 1.59 | -0.02 (-1.24%) | 1,279,329 |
| 17 Feb 2014 | HKD | 1.6 | 1.62 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 2,720,949 |
