| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2014 | HKD | 1.58 | 1.59 | 1.5 | 1.52 | 1.5118 | -0.07 (-4.40%) | 1,588,621 |
| 24 Jun 2014 | HKD | 1.55 | 1.65 | 1.55 | 1.59 | 1.5814 | +0.09 (+6%) | 3,901,172 |
| 23 Jun 2014 | HKD | 1.5 | 1.51 | 1.48 | 1.5 | 1.4919 | -0.01 (-0.66%) | 2,694,624 |
| 20 Jun 2014 | HKD | 1.54 | 1.56 | 1.5 | 1.51 | 1.5018 | -0.05 (-3.21%) | 1,447,858 |
| 19 Jun 2014 | HKD | 1.59 | 1.59 | 1.54 | 1.56 | 1.5515 | -0.04 (-2.50%) | 3,901,172 |
| 18 Jun 2014 | HKD | 1.59 | 1.6 | 1.57 | 1.6 | 1.5913 | +0.01 (+0.63%) | 784,256 |
| 17 Jun 2014 | HKD | 1.6 | 1.6 | 1.56 | 1.59 | 1.5814 | 0.0 (0.0%) | 482,619 |
| 16 Jun 2014 | HKD | 1.61 | 1.61 | 1.56 | 1.59 | 1.5814 | -0.01 (-0.63%) | 985,347 |
| 13 Jun 2014 | HKD | 1.62 | 1.65 | 1.6 | 1.6 | 1.5913 | -0.01 (-0.62%) | 864,693 |
| 12 Jun 2014 | HKD | 1.68 | 1.69 | 1.6 | 1.61 | 1.6013 | -0.05 (-3.01%) | 2,191,895 |
| 11 Jun 2014 | HKD | 1.62 | 1.68 | 1.62 | 1.66 | 1.651 | +0.08 (+5.06%) | 4,134,438 |
| 10 Jun 2014 | HKD | 1.62 | 1.64 | 1.56 | 1.58 | 1.5714 | -0.04 (-2.47%) | 1,226,657 |
| 9 Jun 2014 | HKD | 1.56 | 1.65 | 1.55 | 1.62 | 1.6112 | +0.07 (+4.52%) | 3,061,615 |
| 6 Jun 2014 | HKD | 1.43 | 1.63 | 1.43 | 1.55 | 1.5416 | +0.13 (+9.15%) | 7,791,953 |
| 5 Jun 2014 | HKD | 1.4 | 1.43 | 1.39 | 1.42 | 1.4123 | +0.01 (+0.71%) | 2,255,641 |
| 4 Jun 2014 | HKD | 1.39 | 1.43 | 1.39 | 1.41 | 1.4023 | +0.03 (+2.17%) | 1,809,822 |
| 3 Jun 2014 | HKD | 1.39 | 1.42 | 1.38 | 1.38 | 1.3725 | +0.01 (+0.73%) | 1,246,766 |
| 2 Jun 2014 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 1.3626 | 0.0 (0.0%) | 0 |
| 30 May 2014 | HKD | 1.38 | 1.38 | 1.36 | 1.37 | 1.3626 | +0.01 (+0.74%) | 2,191,895 |
| 29 May 2014 | HKD | 1.36 | 1.38 | 1.36 | 1.36 | 1.3526 | -0.01 (-0.73%) | 140,764 |
| 28 May 2014 | HKD | 1.38 | 1.38 | 1.36 | 1.37 | 1.3626 | -0.01 (-0.72%) | 321,746 |
| 27 May 2014 | HKD | 1.48 | 1.53 | 1.38 | 1.38 | 1.3725 | -0.02 (-1.43%) | 2,372,878 |
| 26 May 2014 | HKD | 1.37 | 1.43 | 1.37 | 1.4 | 1.3924 | +0.03 (+2.19%) | 1,286,984 |
| 23 May 2014 | HKD | 1.36 | 1.37 | 1.36 | 1.37 | 1.3626 | +0.01 (+0.74%) | 180,982 |
| 22 May 2014 | HKD | 1.35 | 1.38 | 1.35 | 1.36 | 1.3526 | 0.0 (0.0%) | 1,327,203 |
| 21 May 2014 | HKD | 1.33 | 1.37 | 1.33 | 1.36 | 1.3526 | +0.03 (+2.26%) | 442,401 |
| 20 May 2014 | HKD | 1.38 | 1.38 | 1.33 | 1.33 | 1.3228 | -0.02 (-1.48%) | 1,548,403 |
| 19 May 2014 | HKD | 1.4 | 1.4 | 1.35 | 1.35 | 1.3427 | -0.05 (-3.57%) | 1,065,784 |
| 16 May 2014 | HKD | 1.36 | 1.4 | 1.36 | 1.4 | 1.3924 | +0.01 (+0.72%) | 643,492 |
| 15 May 2014 | HKD | 1.42 | 1.42 | 1.39 | 1.39 | 1.3825 | 0.0 (0.0%) | 160,873 |
