| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2014 | HKD | 1.63 | 1.65 | 1.6 | 1.62 | 1.62 | -0.01 (-0.61%) | 3,046,898 |
| 2 Jan 2014 | HKD | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | 0.0 (0.0%) | 824,645 |
| 1 Jan 2014 | HKD | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | HKD | 1.6 | 1.64 | 1.59 | 1.63 | 1.63 | +0.03 (+1.88%) | 2,465,316 |
| 30 Dec 2013 | HKD | 1.6 | 1.63 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 2,643,336 |
| 27 Dec 2013 | HKD | 1.62 | 1.62 | 1.58 | 1.6 | 1.6 | -0.02 (-1.23%) | 1,837,264 |
| 26 Dec 2013 | HKD | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 0 |
| 25 Dec 2013 | HKD | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | HKD | 1.59 | 1.62 | 1.58 | 1.62 | 1.62 | +0.03 (+1.89%) | 394,658 |
| 23 Dec 2013 | HKD | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -0.05 (-3.05%) | 639,316 |
| 20 Dec 2013 | HKD | 1.56 | 1.65 | 1.55 | 1.64 | 1.64 | +0.08 (+5.13%) | 2,590,316 |
| 19 Dec 2013 | HKD | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -0.01 (-0.64%) | 1,273,158 |
| 18 Dec 2013 | HKD | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | +0.01 (+0.64%) | 303,158 |
| 17 Dec 2013 | HKD | 1.6 | 1.6 | 1.55 | 1.56 | 1.56 | -0.03 (-1.89%) | 546,316 |
| 16 Dec 2013 | HKD | 1.58 | 1.6 | 1.57 | 1.59 | 1.59 | +0.03 (+1.92%) | 527,949 |
| 13 Dec 2013 | HKD | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 1,152,158 |
| 12 Dec 2013 | HKD | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -0.03 (-1.90%) | 1,688,000 |
| 11 Dec 2013 | HKD | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | -0.01 (-0.63%) | 2,230,000 |
| 10 Dec 2013 | HKD | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 694,000 |
| 9 Dec 2013 | HKD | 1.6 | 1.6 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 826,158 |
| 6 Dec 2013 | HKD | 1.6 | 1.61 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 1,598,450 |
| 5 Dec 2013 | HKD | 1.59 | 1.6 | 1.59 | 1.59 | 1.59 | -0.01 (-0.63%) | 792,062 |
| 4 Dec 2013 | HKD | 1.59 | 1.6 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 1,667,474 |
| 3 Dec 2013 | HKD | 1.59 | 1.6 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 784,187 |
| 2 Dec 2013 | HKD | 1.58 | 1.61 | 1.58 | 1.6 | 1.6 | +0.02 (+1.27%) | 364,867 |
| 29 Nov 2013 | HKD | 1.6 | 1.6 | 1.57 | 1.58 | 1.58 | -0.02 (-1.25%) | 1,381,372 |
| 28 Nov 2013 | HKD | 1.6 | 1.61 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 1,087,898 |
| 27 Nov 2013 | HKD | 1.59 | 1.6 | 1.58 | 1.6 | 1.6 | +0.01 (+0.63%) | 2,208,638 |
| 26 Nov 2013 | HKD | 1.57 | 1.6 | 1.57 | 1.59 | 1.59 | +0.01 (+0.63%) | 1,518,316 |
| 25 Nov 2013 | HKD | 1.61 | 1.62 | 1.57 | 1.58 | 1.58 | -0.04 (-2.47%) | 3,805,898 |
