| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2014 | HKD | 3.19 | 3.26 | 3.17 | 3.19 | 3.19 | -0.06 (-1.85%) | 12,266,530 |
| 19 Mar 2014 | HKD | 3.29 | 3.32 | 3.23 | 3.25 | 3.25 | +0.04 (+1.25%) | 11,512,000 |
| 18 Mar 2014 | HKD | 3.29 | 3.3 | 3.2 | 3.21 | 3.21 | -0.01 (-0.31%) | 23,509,119 |
| 17 Mar 2014 | HKD | 3.08 | 3.24 | 3.05 | 3.22 | 3.22 | +0.14 (+4.55%) | 18,836,619 |
| 14 Mar 2014 | HKD | 3 | 3.1 | 2.99 | 3.08 | 3.08 | +0.06 (+1.99%) | 20,816,320 |
| 13 Mar 2014 | HKD | 3.05 | 3.1 | 3.02 | 3.02 | 3.02 | -0.04 (-1.31%) | 27,149,529 |
| 12 Mar 2014 | HKD | 3.12 | 3.16 | 3.06 | 3.06 | 3.06 | -0.12 (-3.77%) | 30,192,939 |
| 11 Mar 2014 | HKD | 3.23 | 3.24 | 3.17 | 3.18 | 3.18 | -0.05 (-1.55%) | 16,287,210 |
| 10 Mar 2014 | HKD | 3.28 | 3.33 | 3.21 | 3.23 | 3.23 | -0.07 (-2.12%) | 13,086,110 |
| 7 Mar 2014 | HKD | 3.33 | 3.38 | 3.29 | 3.3 | 3.3 | -0.01 (-0.30%) | 13,755,280 |
| 6 Mar 2014 | HKD | 3.3 | 3.33 | 3.24 | 3.31 | 3.31 | +0.02 (+0.61%) | 17,218,381 |
| 5 Mar 2014 | HKD | 3.42 | 3.44 | 3.27 | 3.29 | 3.29 | -0.12 (-3.52%) | 19,293,730 |
| 4 Mar 2014 | HKD | 3.31 | 3.41 | 3.29 | 3.41 | 3.41 | +0.07 (+2.10%) | 24,232,660 |
| 3 Mar 2014 | HKD | 3.31 | 3.35 | 3.3 | 3.34 | 3.34 | -0.03 (-0.89%) | 19,782,000 |
| 28 Feb 2014 | HKD | 3.42 | 3.46 | 3.35 | 3.37 | 3.37 | -0.02 (-0.59%) | 15,460,720 |
| 27 Feb 2014 | HKD | 3.37 | 3.42 | 3.36 | 3.39 | 3.39 | -0.02 (-0.59%) | 13,805,490 |
| 26 Feb 2014 | HKD | 3.33 | 3.42 | 3.3 | 3.41 | 3.41 | +0.06 (+1.79%) | 14,456,300 |
| 25 Feb 2014 | HKD | 3.42 | 3.44 | 3.33 | 3.35 | 3.35 | -0.07 (-2.05%) | 16,145,500 |
| 24 Feb 2014 | HKD | 3.48 | 3.48 | 3.37 | 3.42 | 3.42 | -0.06 (-1.72%) | 10,916,310 |
| 21 Feb 2014 | HKD | 3.58 | 3.58 | 3.47 | 3.48 | 3.48 | -0.03 (-0.85%) | 8,900,500 |
| 20 Feb 2014 | HKD | 3.51 | 3.63 | 3.49 | 3.51 | 3.51 | -0.1 (-2.77%) | 18,983,711 |
| 19 Feb 2014 | HKD | 3.52 | 3.63 | 3.52 | 3.61 | 3.61 | +0.05 (+1.40%) | 13,995,110 |
| 18 Feb 2014 | HKD | 3.53 | 3.61 | 3.53 | 3.56 | 3.56 | 0.0 (0.0%) | 13,277,760 |
| 17 Feb 2014 | HKD | 3.63 | 3.64 | 3.55 | 3.56 | 3.56 | +0.03 (+0.85%) | 20,423,500 |
| 14 Feb 2014 | HKD | 3.48 | 3.55 | 3.48 | 3.53 | 3.53 | +0.06 (+1.73%) | 15,906,100 |
| 13 Feb 2014 | HKD | 3.44 | 3.47 | 3.41 | 3.47 | 3.47 | 0.0 (0.0%) | 20,472,600 |
| 12 Feb 2014 | HKD | 3.39 | 3.49 | 3.32 | 3.47 | 3.47 | +0.09 (+2.66%) | 26,732,020 |
| 11 Feb 2014 | HKD | 3.35 | 3.43 | 3.35 | 3.38 | 3.38 | 0.0 (0.0%) | 10,081,760 |
| 10 Feb 2014 | HKD | 3.36 | 3.45 | 3.36 | 3.38 | 3.38 | +0.02 (+0.60%) | 13,239,070 |
| 7 Feb 2014 | HKD | 3.31 | 3.4 | 3.31 | 3.36 | 3.36 | +0.07 (+2.13%) | 17,234,619 |
