| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2014 | HKD | 5.76 | 6.02 | 5.75 | 5.77 | 5.7468 | +0.01 (+0.17%) | 947,104 |
| 20 Mar 2014 | HKD | 5.66 | 5.81 | 5.63 | 5.76 | 5.7369 | +0.1 (+1.77%) | 505,111 |
| 19 Mar 2014 | HKD | 5.77 | 5.77 | 5.64 | 5.66 | 5.6373 | -0.02 (-0.35%) | 419,685 |
| 18 Mar 2014 | HKD | 5.77 | 5.77 | 5.63 | 5.68 | 5.6572 | -0.09 (-1.56%) | 1,217,891 |
| 17 Mar 2014 | HKD | 5.71 | 5.84 | 5.71 | 5.77 | 5.7468 | -0.01 (-0.17%) | 512,103 |
| 14 Mar 2014 | HKD | 5.87 | 5.95 | 5.7 | 5.78 | 5.7568 | -0.09 (-1.53%) | 825,315 |
| 13 Mar 2014 | HKD | 5.78 | 6.16 | 5.78 | 5.87 | 5.8464 | +0.11 (+1.91%) | 1,953,877 |
| 12 Mar 2014 | HKD | 5.92 | 5.99 | 5.67 | 5.76 | 5.7369 | -0.26 (-4.32%) | 1,996,633 |
| 11 Mar 2014 | HKD | 6.01 | 6.12 | 5.97 | 6.02 | 5.9958 | -0.05 (-0.82%) | 945,798 |
| 10 Mar 2014 | HKD | 6 | 6.23 | 5.91 | 6.07 | 6.0456 | +0.02 (+0.33%) | 1,221,907 |
| 7 Mar 2014 | HKD | 5.89 | 6.37 | 5.84 | 6.05 | 6.0257 | +0.22 (+3.77%) | 4,264,627 |
| 6 Mar 2014 | HKD | 5.76 | 5.96 | 5.66 | 5.83 | 5.8066 | +0.02 (+0.34%) | 1,464,883 |
| 5 Mar 2014 | HKD | 5.78 | 5.96 | 5.75 | 5.81 | 5.7867 | +0.05 (+0.87%) | 999,514 |
| 4 Mar 2014 | HKD | 5.6 | 6 | 5.6 | 5.76 | 5.7369 | +0.1 (+1.77%) | 1,164,209 |
| 3 Mar 2014 | HKD | 5.75 | 5.85 | 5.63 | 5.66 | 5.6373 | -0.12 (-2.08%) | 862,194 |
| 28 Feb 2014 | HKD | 5.96 | 6.08 | 5.76 | 5.78 | 5.7568 | -0.16 (-2.69%) | 1,517,285 |
| 27 Feb 2014 | HKD | 6.14 | 6.27 | 5.8 | 5.94 | 5.9161 | -0.2 (-3.26%) | 2,152,645 |
| 26 Feb 2014 | HKD | 5.69 | 6.48 | 5.35 | 6.14 | 6.1153 | +0.45 (+7.91%) | 8,427,064 |
| 25 Feb 2014 | HKD | 6.33 | 6.44 | 5.67 | 5.69 | 5.6671 | -0.64 (-10.11%) | 6,067,487 |
| 24 Feb 2014 | HKD | 6.56 | 6.58 | 6.25 | 6.33 | 6.3046 | -0.23 (-3.51%) | 2,063,257 |
| 21 Feb 2014 | HKD | 6.8 | 6.87 | 6.23 | 6.56 | 6.5337 | -0.33 (-4.79%) | 7,058,505 |
| 20 Feb 2014 | HKD | 5.54 | 6.9 | 5.54 | 6.89 | 6.8623 | +1.47 (+27.12%) | 17,219,133 |
| 19 Feb 2014 | HKD | 5.35 | 5.49 | 5.35 | 5.42 | 5.3982 | +0.01 (+0.18%) | 948,810 |
| 18 Feb 2014 | HKD | 5.45 | 5.51 | 5.33 | 5.41 | 5.3883 | -0.01 (-0.18%) | 1,004,032 |
| 17 Feb 2014 | HKD | 5.36 | 5.65 | 5.3 | 5.42 | 5.3982 | +0.06 (+1.12%) | 2,749,040 |
| 14 Feb 2014 | HKD | 5.2 | 5.57 | 5.02 | 5.36 | 5.3385 | +0.21 (+4.08%) | 5,354,760 |
| 13 Feb 2014 | HKD | 4.42 | 5.19 | 4.42 | 5.15 | 5.1293 | +0.65 (+14.44%) | 4,220,075 |
| 12 Feb 2014 | HKD | 4.45 | 4.52 | 4.4 | 4.5 | 4.4819 | +0.01 (+0.22%) | 530,631 |
| 11 Feb 2014 | HKD | 4.6 | 4.6 | 4.48 | 4.49 | 4.472 | -0.11 (-2.39%) | 379,524 |
| 10 Feb 2014 | HKD | 4.48 | 4.65 | 4.48 | 4.6 | 4.5815 | +0.15 (+3.37%) | 803,276 |
