| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2014 | HKD | 3.78 | 3.82 | 3.76 | 3.79 | 3.79 | +0.03 (+0.80%) | 6,826,133 |
| 11 Jun 2014 | HKD | 3.86 | 3.86 | 3.75 | 3.76 | 3.76 | -0.07 (-1.83%) | 14,677,610 |
| 10 Jun 2014 | HKD | 3.77 | 3.84 | 3.76 | 3.83 | 3.83 | +0.07 (+1.86%) | 22,764,539 |
| 9 Jun 2014 | HKD | 3.69 | 3.79 | 3.65 | 3.76 | 3.76 | +0.07 (+1.90%) | 16,093,180 |
| 6 Jun 2014 | HKD | 3.73 | 3.74 | 3.65 | 3.69 | 3.69 | -0.02 (-0.54%) | 12,200,000 |
| 5 Jun 2014 | HKD | 3.64 | 3.73 | 3.62 | 3.71 | 3.71 | +0.1 (+2.77%) | 24,712,100 |
| 4 Jun 2014 | HKD | 3.6 | 3.64 | 3.58 | 3.61 | 3.61 | -0.01 (-0.28%) | 6,701,166 |
| 3 Jun 2014 | HKD | 3.69 | 3.69 | 3.61 | 3.62 | 3.62 | +0.01 (+0.28%) | 19,073,000 |
| 2 Jun 2014 | HKD | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.0 (0.0%) | 0 |
| 30 May 2014 | HKD | 3.68 | 3.68 | 3.57 | 3.61 | 3.61 | -0.05 (-1.37%) | 26,133,660 |
| 29 May 2014 | HKD | 3.67 | 3.75 | 3.65 | 3.66 | 3.66 | -0.04 (-1.08%) | 10,118,260 |
| 28 May 2014 | HKD | 3.7 | 3.71 | 3.65 | 3.7 | 3.7 | +0.02 (+0.54%) | 19,693,990 |
| 27 May 2014 | HKD | 3.7 | 3.71 | 3.65 | 3.68 | 3.68 | -0.02 (-0.54%) | 7,338,342 |
| 26 May 2014 | HKD | 3.7 | 3.73 | 3.63 | 3.7 | 3.7 | 0.0 (0.0%) | 18,378,000 |
| 23 May 2014 | HKD | 3.68 | 3.73 | 3.68 | 3.7 | 3.7 | +0.01 (+0.27%) | 11,681,000 |
| 22 May 2014 | HKD | 3.8 | 3.82 | 3.68 | 3.69 | 3.69 | -0.1 (-2.64%) | 15,032,810 |
| 21 May 2014 | HKD | 3.68 | 3.8 | 3.65 | 3.79 | 3.79 | +0.15 (+4.12%) | 15,075,400 |
| 20 May 2014 | HKD | 3.8 | 3.8 | 3.63 | 3.64 | 3.64 | -0.1 (-2.67%) | 13,539,030 |
| 19 May 2014 | HKD | 3.75 | 3.78 | 3.68 | 3.74 | 3.74 | -0.06 (-1.58%) | 9,356,992 |
| 16 May 2014 | HKD | 3.72 | 3.82 | 3.72 | 3.8 | 3.8 | -0.03 (-0.78%) | 10,075,100 |
| 15 May 2014 | HKD | 3.81 | 3.83 | 3.77 | 3.83 | 3.83 | -0.01 (-0.26%) | 14,879,610 |
| 14 May 2014 | HKD | 3.78 | 3.87 | 3.74 | 3.84 | 3.84 | +0.08 (+2.13%) | 21,297,990 |
| 13 May 2014 | HKD | 3.82 | 3.83 | 3.72 | 3.76 | 3.76 | -0.06 (-1.57%) | 11,268,120 |
| 12 May 2014 | HKD | 3.85 | 3.86 | 3.78 | 3.82 | 3.82 | +0.01 (+0.26%) | 15,961,970 |
| 9 May 2014 | HKD | 3.84 | 3.86 | 3.79 | 3.81 | 3.81 | -0.06 (-1.55%) | 14,837,590 |
| 8 May 2014 | HKD | 3.74 | 3.87 | 3.71 | 3.87 | 3.87 | +0.13 (+3.48%) | 23,360,500 |
| 7 May 2014 | HKD | 3.8 | 3.81 | 3.71 | 3.74 | 3.74 | -0.04 (-1.06%) | 11,770,000 |
| 6 May 2014 | HKD | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.0 (0.0%) | 0 |
| 5 May 2014 | HKD | 3.77 | 3.82 | 3.69 | 3.78 | 3.78 | +0.01 (+0.27%) | 20,995,910 |
| 2 May 2014 | HKD | 3.51 | 3.83 | 3.51 | 3.77 | 3.77 | +0.32 (+9.28%) | 37,658,359 |
