| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2014 | HKD | 4.2 | 4.2 | 4.05 | 4.06 | 4.0437 | -0.14 (-3.33%) | 1,029,133 |
| 12 Jun 2014 | HKD | 4.18 | 4.26 | 4.13 | 4.2 | 4.1831 | -0.04 (-0.94%) | 1,226,927 |
| 11 Jun 2014 | HKD | 3.89 | 4.36 | 3.88 | 4.24 | 4.223 | +0.36 (+9.28%) | 4,760,117 |
| 10 Jun 2014 | HKD | 3.87 | 3.94 | 3.83 | 3.88 | 3.8644 | -0.01 (-0.26%) | 732,944 |
| 9 Jun 2014 | HKD | 3.91 | 4.03 | 3.87 | 3.89 | 3.8744 | -0.02 (-0.51%) | 1,019,093 |
| 6 Jun 2014 | HKD | 4.09 | 4.1 | 3.85 | 3.91 | 3.8943 | -0.12 (-2.98%) | 2,665,706 |
| 5 Jun 2014 | HKD | 3.32 | 4.16 | 3.32 | 4.03 | 4.0138 | +0.67 (+19.94%) | 11,698,552 |
| 4 Jun 2014 | HKD | 3.32 | 3.36 | 3.32 | 3.36 | 3.3465 | +0.02 (+0.60%) | 315,266 |
| 3 Jun 2014 | HKD | 3.3 | 3.34 | 3.3 | 3.34 | 3.3266 | +0.01 (+0.30%) | 296,430 |
| 2 Jun 2014 | HKD | 3.33 | 3.33 | 3.33 | 3.33 | 3.3166 | 0.0 (0.0%) | 0 |
| 30 May 2014 | HKD | 3.31 | 3.39 | 3.31 | 3.33 | 3.3166 | -0.02 (-0.60%) | 478,923 |
| 29 May 2014 | HKD | 3.4 | 3.4 | 3.35 | 3.35 | 3.3365 | -0.02 (-0.59%) | 327,471 |
| 28 May 2014 | HKD | 3.35 | 3.4 | 3.35 | 3.37 | 3.3565 | 0.0 (0.0%) | 748,004 |
| 27 May 2014 | HKD | 3.37 | 3.4 | 3.36 | 3.37 | 3.3565 | -0.03 (-0.88%) | 432,738 |
| 26 May 2014 | HKD | 3.42 | 3.42 | 3.33 | 3.4 | 3.3863 | +0.03 (+0.89%) | 234,944 |
| 23 May 2014 | HKD | 3.43 | 3.43 | 3.37 | 3.37 | 3.3565 | -0.03 (-0.88%) | 327,315 |
| 22 May 2014 | HKD | 3.41 | 3.44 | 3.38 | 3.4 | 3.3863 | -0.01 (-0.29%) | 598,427 |
| 21 May 2014 | HKD | 3.37 | 3.43 | 3.37 | 3.41 | 3.3963 | +0.03 (+0.89%) | 320,286 |
| 20 May 2014 | HKD | 3.42 | 3.45 | 3.38 | 3.38 | 3.3664 | -0.01 (-0.29%) | 623,504 |
| 19 May 2014 | HKD | 3.4 | 3.41 | 3.37 | 3.39 | 3.3764 | -0.01 (-0.29%) | 303,218 |
| 16 May 2014 | HKD | 3.44 | 3.44 | 3.38 | 3.4 | 3.3863 | -0.05 (-1.45%) | 327,315 |
| 15 May 2014 | HKD | 3.48 | 3.48 | 3.39 | 3.45 | 3.4361 | +0.03 (+0.88%) | 254,020 |
| 14 May 2014 | HKD | 3.45 | 3.45 | 3.38 | 3.42 | 3.4063 | +0.01 (+0.29%) | 781,137 |
| 13 May 2014 | HKD | 3.42 | 3.49 | 3.4 | 3.41 | 3.3963 | -0.01 (-0.29%) | 698,806 |
| 12 May 2014 | HKD | 3.33 | 3.46 | 3.33 | 3.42 | 3.4063 | +0.1 (+3.01%) | 990,980 |
| 9 May 2014 | HKD | 3.25 | 3.4 | 3.25 | 3.32 | 3.3067 | -0.01 (-0.30%) | 528,121 |
| 8 May 2014 | HKD | 3.59 | 3.59 | 3.3 | 3.33 | 3.3166 | -0.27 (-7.50%) | 2,001,036 |
| 7 May 2014 | HKD | 3.62 | 3.77 | 3.59 | 3.6 | 3.5855 | -0.04 (-1.10%) | 1,161,665 |
| 6 May 2014 | HKD | 3.64 | 3.64 | 3.64 | 3.64 | 3.6254 | 0.0 (0.0%) | 0 |
| 5 May 2014 | HKD | 3.7 | 3.7 | 3.61 | 3.64 | 3.6254 | 0.0 (0.0%) | 401,613 |
