| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2014 | HKD | 1.42 | 1.43 | 1.4 | 1.4 | 1.3924 | -0.02 (-1.41%) | 442,401 |
| 1 Apr 2014 | HKD | 1.43 | 1.43 | 1.4 | 1.42 | 1.4123 | +0.02 (+1.43%) | 623,383 |
| 31 Mar 2014 | HKD | 1.38 | 1.48 | 1.33 | 1.4 | 1.3924 | 0.0 (0.0%) | 3,140,544 |
| 28 Mar 2014 | HKD | 1.28 | 1.43 | 1.28 | 1.4 | 1.3924 | +0.14 (+11.11%) | 2,191,895 |
| 27 Mar 2014 | HKD | 1.37 | 1.37 | 1.25 | 1.26 | 1.2532 | -0.12 (-8.70%) | 5,977,774 |
| 26 Mar 2014 | HKD | 1.38 | 1.4 | 1.38 | 1.38 | 1.3725 | -0.01 (-0.72%) | 643,492 |
| 25 Mar 2014 | HKD | 1.4 | 1.4 | 1.37 | 1.39 | 1.3825 | 0.0 (0.0%) | 1,970,695 |
| 24 Mar 2014 | HKD | 1.4 | 1.43 | 1.38 | 1.39 | 1.3825 | 0.0 (0.0%) | 1,266,875 |
| 21 Mar 2014 | HKD | 1.36 | 1.4 | 1.36 | 1.39 | 1.3825 | +0.03 (+2.21%) | 1,025,566 |
| 20 Mar 2014 | HKD | 1.38 | 1.39 | 1.36 | 1.36 | 1.3526 | -0.03 (-2.16%) | 723,929 |
| 19 Mar 2014 | HKD | 1.38 | 1.4 | 1.37 | 1.39 | 1.3825 | +0.01 (+0.72%) | 1,186,439 |
| 18 Mar 2014 | HKD | 1.41 | 1.41 | 1.38 | 1.38 | 1.3725 | -0.01 (-0.72%) | 643,492 |
| 17 Mar 2014 | HKD | 1.39 | 1.41 | 1.37 | 1.39 | 1.3825 | +0.01 (+0.72%) | 623,383 |
| 14 Mar 2014 | HKD | 1.4 | 1.45 | 1.38 | 1.38 | 1.3725 | -0.05 (-3.50%) | 1,729,385 |
| 13 Mar 2014 | HKD | 1.38 | 1.46 | 1.38 | 1.43 | 1.4222 | +0.05 (+3.62%) | 1,850,040 |
| 12 Mar 2014 | HKD | 1.36 | 1.39 | 1.36 | 1.38 | 1.3725 | 0.0 (0.0%) | 1,950,586 |
| 11 Mar 2014 | HKD | 1.33 | 1.39 | 1.33 | 1.38 | 1.3725 | +0.05 (+3.76%) | 2,815,279 |
| 10 Mar 2014 | HKD | 1.32 | 1.36 | 1.32 | 1.33 | 1.3228 | -0.04 (-2.92%) | 1,809,822 |
| 7 Mar 2014 | HKD | 1.39 | 1.4 | 1.35 | 1.37 | 1.3626 | -0.04 (-2.84%) | 1,991,206 |
| 6 Mar 2014 | HKD | 1.44 | 1.44 | 1.39 | 1.41 | 1.4023 | -0.02 (-1.40%) | 2,433,205 |
| 5 Mar 2014 | HKD | 1.42 | 1.46 | 1.42 | 1.43 | 1.4222 | +0.01 (+0.70%) | 2,373,883 |
| 4 Mar 2014 | HKD | 1.41 | 1.43 | 1.39 | 1.42 | 1.4123 | +0.01 (+0.71%) | 3,783,533 |
| 3 Mar 2014 | HKD | 1.43 | 1.45 | 1.39 | 1.41 | 1.4023 | -0.05 (-3.42%) | 3,901,172 |
| 28 Feb 2014 | HKD | 1.46 | 1.5 | 1.45 | 1.46 | 1.4521 | -0.01 (-0.68%) | 4,383,791 |
| 27 Feb 2014 | HKD | 1.46 | 1.52 | 1.46 | 1.47 | 1.462 | -0.01 (-0.68%) | 7,842,562 |
| 26 Feb 2014 | HKD | 1.44 | 1.52 | 1.43 | 1.48 | 1.472 | +0.03 (+2.07%) | 3,682,485 |
| 25 Feb 2014 | HKD | 1.52 | 1.56 | 1.44 | 1.45 | 1.4421 | -0.07 (-4.61%) | 9,702,656 |
| 24 Feb 2014 | HKD | 1.47 | 1.56 | 1.46 | 1.52 | 1.5118 | +0.05 (+3.40%) | 6,062,903 |
| 21 Feb 2014 | HKD | 1.48 | 1.6 | 1.44 | 1.47 | 1.462 | +0.04 (+2.80%) | 18,962,912 |
| 20 Feb 2014 | HKD | 1.46 | 1.5 | 1.38 | 1.43 | 1.4222 | -0.03 (-2.05%) | 8,958,618 |
