| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2014 | HKD | 3.74 | 3.74 | 3.61 | 3.64 | 3.6254 | -0.06 (-1.62%) | 323,389 |
| 1 May 2014 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 3.6851 | 0.0 (0.0%) | 0 |
| 30 Apr 2014 | HKD | 3.59 | 3.77 | 3.59 | 3.7 | 3.6851 | +0.07 (+1.93%) | 826,319 |
| 29 Apr 2014 | HKD | 3.62 | 3.71 | 3.59 | 3.63 | 3.6154 | -0.04 (-1.09%) | 1,163,673 |
| 28 Apr 2014 | HKD | 3.82 | 3.82 | 3.67 | 3.67 | 3.6553 | -0.18 (-4.68%) | 1,233,986 |
| 25 Apr 2014 | HKD | 3.94 | 3.94 | 3.85 | 3.85 | 3.8345 | -0.06 (-1.53%) | 912,665 |
| 24 Apr 2014 | HKD | 3.89 | 3.92 | 3.84 | 3.91 | 3.8943 | +0.01 (+0.26%) | 706,839 |
| 23 Apr 2014 | HKD | 3.88 | 4 | 3.85 | 3.9 | 3.8843 | +0.03 (+0.78%) | 1,215,883 |
| 22 Apr 2014 | HKD | 3.96 | 3.96 | 3.75 | 3.87 | 3.8545 | -0.12 (-3.01%) | 1,820,347 |
| 21 Apr 2014 | HKD | 3.99 | 3.99 | 3.99 | 3.99 | 3.974 | 0.0 (0.0%) | 0 |
| 18 Apr 2014 | HKD | 3.99 | 3.99 | 3.99 | 3.99 | 3.974 | 0.0 (0.0%) | 0 |
| 17 Apr 2014 | HKD | 4.04 | 4.04 | 3.91 | 3.99 | 3.974 | -0.04 (-0.99%) | 3,224,952 |
| 16 Apr 2014 | HKD | 4.3 | 4.31 | 3.81 | 4.03 | 4.0138 | -0.54 (-11.82%) | 13,472,145 |
| 15 Apr 2014 | HKD | 4.72 | 4.92 | 4.54 | 4.57 | 4.5516 | -0.19 (-3.99%) | 4,732,004 |
| 14 Apr 2014 | HKD | 5 | 5.02 | 4.72 | 4.76 | 4.7409 | -0.26 (-5.18%) | 3,314,310 |
| 11 Apr 2014 | HKD | 4.95 | 5.15 | 4.83 | 5.02 | 4.9998 | +0.03 (+0.60%) | 5,342,552 |
| 10 Apr 2014 | HKD | 5.33 | 5.46 | 4.75 | 4.99 | 4.97 | -0.24 (-4.59%) | 16,277,873 |
| 9 Apr 2014 | HKD | 6.1 | 6.25 | 5.18 | 5.23 | 5.209 | -1.43 (-21.47%) | 28,603,533 |
| 8 Apr 2014 | HKD | 6.63 | 6.88 | 6.4 | 6.66 | 6.6333 | +0.03 (+0.45%) | 3,813,314 |
| 7 Apr 2014 | HKD | 6.03 | 6.81 | 5.86 | 6.63 | 6.6034 | +0.66 (+11.06%) | 8,320,586 |
| 4 Apr 2014 | HKD | 5.98 | 6 | 5.85 | 5.97 | 5.946 | -0.01 (-0.17%) | 819,290 |
| 3 Apr 2014 | HKD | 5.92 | 6.05 | 5.81 | 5.98 | 5.956 | +0.11 (+1.87%) | 1,058,251 |
| 2 Apr 2014 | HKD | 5.95 | 5.95 | 5.82 | 5.87 | 5.8464 | -0.02 (-0.34%) | 174,118 |
| 1 Apr 2014 | HKD | 5.93 | 5.95 | 5.86 | 5.89 | 5.8663 | +0.03 (+0.51%) | 768,085 |
| 31 Mar 2014 | HKD | 5.7 | 5.88 | 5.63 | 5.86 | 5.8365 | +0.16 (+2.81%) | 1,133,628 |
| 28 Mar 2014 | HKD | 5.75 | 5.85 | 5.63 | 5.7 | 5.6771 | -0.05 (-0.87%) | 1,287,209 |
| 27 Mar 2014 | HKD | 5.92 | 6 | 5.72 | 5.75 | 5.7269 | -0.23 (-3.85%) | 692,842 |
| 26 Mar 2014 | HKD | 5.98 | 6.16 | 5.96 | 5.98 | 5.956 | -0.02 (-0.33%) | 635,552 |
| 25 Mar 2014 | HKD | 6 | 6.29 | 5.94 | 6 | 5.9759 | -0.1 (-1.64%) | 1,755,048 |
| 24 Mar 2014 | HKD | 5.8 | 6.2 | 5.75 | 6.1 | 6.0755 | +0.33 (+5.72%) | 2,903,713 |
