| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 May 2014 | HKD | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 0 |
| 30 Apr 2014 | HKD | 3.52 | 3.59 | 3.43 | 3.45 | 3.45 | -0.12 (-3.36%) | 21,612,070 |
| 29 Apr 2014 | HKD | 3.58 | 3.6 | 3.49 | 3.57 | 3.57 | -0.01 (-0.28%) | 12,799,170 |
| 28 Apr 2014 | HKD | 3.7 | 3.7 | 3.56 | 3.58 | 3.58 | -0.05 (-1.38%) | 10,925,000 |
| 25 Apr 2014 | HKD | 3.64 | 3.7 | 3.61 | 3.63 | 3.63 | -0.05 (-1.36%) | 12,716,570 |
| 24 Apr 2014 | HKD | 3.71 | 3.72 | 3.63 | 3.68 | 3.68 | +0.01 (+0.27%) | 11,431,280 |
| 23 Apr 2014 | HKD | 3.72 | 3.72 | 3.62 | 3.67 | 3.67 | -0.04 (-1.08%) | 6,522,108 |
| 22 Apr 2014 | HKD | 3.75 | 3.75 | 3.62 | 3.71 | 3.71 | -0.02 (-0.54%) | 7,890,117 |
| 21 Apr 2014 | HKD | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.0 (0.0%) | 0 |
| 18 Apr 2014 | HKD | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.0 (0.0%) | 0 |
| 17 Apr 2014 | HKD | 3.71 | 3.76 | 3.7 | 3.73 | 3.73 | +0.02 (+0.54%) | 7,271,923 |
| 16 Apr 2014 | HKD | 3.7 | 3.81 | 3.7 | 3.71 | 3.71 | -0.01 (-0.27%) | 16,834,439 |
| 15 Apr 2014 | HKD | 3.87 | 3.9 | 3.69 | 3.72 | 3.72 | -0.15 (-3.88%) | 21,422,529 |
| 14 Apr 2014 | HKD | 3.78 | 3.87 | 3.76 | 3.87 | 3.87 | +0.08 (+2.11%) | 13,035,980 |
| 11 Apr 2014 | HKD | 3.82 | 3.91 | 3.75 | 3.79 | 3.79 | -0.14 (-3.56%) | 34,359,168 |
| 10 Apr 2014 | HKD | 3.96 | 4.01 | 3.88 | 3.93 | 3.93 | +0.03 (+0.77%) | 48,130,406 |
| 9 Apr 2014 | HKD | 3.94 | 4.02 | 3.89 | 3.9 | 3.9 | +0.06 (+1.56%) | 32,280,619 |
| 8 Apr 2014 | HKD | 3.79 | 3.91 | 3.78 | 3.84 | 3.84 | +0.02 (+0.52%) | 19,616,039 |
| 7 Apr 2014 | HKD | 3.9 | 3.95 | 3.79 | 3.82 | 3.82 | -0.12 (-3.05%) | 19,881,721 |
| 4 Apr 2014 | HKD | 3.95 | 3.96 | 3.89 | 3.94 | 3.94 | +0.02 (+0.51%) | 27,432,891 |
| 3 Apr 2014 | HKD | 3.95 | 4.07 | 3.83 | 3.92 | 3.92 | +0.19 (+5.09%) | 76,821,789 |
| 2 Apr 2014 | HKD | 3.68 | 3.75 | 3.66 | 3.73 | 3.73 | +0.07 (+1.91%) | 30,903,770 |
| 1 Apr 2014 | HKD | 3.65 | 3.66 | 3.58 | 3.66 | 3.66 | +0.05 (+1.39%) | 22,694,350 |
| 31 Mar 2014 | HKD | 3.59 | 3.66 | 3.54 | 3.61 | 3.61 | +0.08 (+2.27%) | 21,741,600 |
| 28 Mar 2014 | HKD | 3.58 | 3.59 | 3.5 | 3.53 | 3.53 | +0.01 (+0.28%) | 13,608,140 |
| 27 Mar 2014 | HKD | 3.52 | 3.58 | 3.43 | 3.52 | 3.52 | -0.01 (-0.28%) | 21,371,779 |
| 26 Mar 2014 | HKD | 3.49 | 3.55 | 3.46 | 3.53 | 3.53 | +0.09 (+2.62%) | 22,391,270 |
| 25 Mar 2014 | HKD | 3.46 | 3.47 | 3.39 | 3.44 | 3.44 | +0.02 (+0.58%) | 20,948,641 |
| 24 Mar 2014 | HKD | 3.35 | 3.45 | 3.35 | 3.42 | 3.42 | +0.07 (+2.09%) | 17,439,539 |
| 21 Mar 2014 | HKD | 3.15 | 3.37 | 3.15 | 3.35 | 3.35 | +0.16 (+5.02%) | 26,654,900 |
