| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2014 | HKD | 1.38 | 1.49 | 1.36 | 1.46 | 1.4521 | +0.08 (+5.80%) | 10,439,656 |
| 18 Feb 2014 | HKD | 1.37 | 1.38 | 1.33 | 1.38 | 1.3725 | +0.01 (+0.73%) | 3,398,443 |
| 17 Feb 2014 | HKD | 1.36 | 1.38 | 1.32 | 1.37 | 1.3626 | +0.01 (+0.74%) | 987,057 |
| 14 Feb 2014 | HKD | 1.35 | 1.37 | 1.3 | 1.36 | 1.3526 | +0.02 (+1.49%) | 1,166,330 |
| 13 Feb 2014 | HKD | 1.25 | 1.4 | 1.25 | 1.34 | 1.3327 | +0.09 (+7.20%) | 4,303,354 |
| 12 Feb 2014 | HKD | 1.3 | 1.3 | 1.19 | 1.25 | 1.2432 | -0.07 (-5.30%) | 3,384,314 |
| 11 Feb 2014 | HKD | 1.36 | 1.36 | 1.3 | 1.32 | 1.3128 | -0.04 (-2.94%) | 2,191,895 |
| 10 Feb 2014 | HKD | 1.32 | 1.36 | 1.32 | 1.36 | 1.3526 | +0.05 (+3.82%) | 884,802 |
| 7 Feb 2014 | HKD | 1.34 | 1.36 | 1.29 | 1.31 | 1.3029 | -0.02 (-1.50%) | 3,519,098 |
| 6 Feb 2014 | HKD | 1.31 | 1.4 | 1.31 | 1.33 | 1.3228 | +0.02 (+1.53%) | 1,709,276 |
| 5 Feb 2014 | HKD | 1.36 | 1.36 | 1.29 | 1.31 | 1.3029 | -0.07 (-5.07%) | 2,935,933 |
| 4 Feb 2014 | HKD | 1.42 | 1.42 | 1.37 | 1.38 | 1.3725 | -0.04 (-2.82%) | 966,747 |
| 3 Feb 2014 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.4123 | 0.0 (0.0%) | 0 |
| 31 Jan 2014 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.4123 | 0.0 (0.0%) | 0 |
| 30 Jan 2014 | HKD | 1.38 | 1.42 | 1.38 | 1.42 | 1.4123 | +0.04 (+2.90%) | 1,999,063 |
| 29 Jan 2014 | HKD | 1.43 | 1.47 | 1.38 | 1.38 | 1.3725 | -0.02 (-1.43%) | 3,224,165 |
| 28 Jan 2014 | HKD | 1.35 | 1.4 | 1.34 | 1.4 | 1.3924 | +0.06 (+4.48%) | 1,779,658 |
| 27 Jan 2014 | HKD | 1.32 | 1.36 | 1.26 | 1.34 | 1.3327 | -0.02 (-1.47%) | 4,008,180 |
| 24 Jan 2014 | HKD | 1.34 | 1.41 | 1.32 | 1.36 | 1.3526 | -0.01 (-0.73%) | 4,284,753 |
| 23 Jan 2014 | HKD | 1.39 | 1.4 | 1.36 | 1.37 | 1.3626 | -0.01 (-0.72%) | 2,091,350 |
| 22 Jan 2014 | HKD | 1.48 | 1.53 | 1.32 | 1.38 | 1.3725 | -0.1 (-6.76%) | 9,474,920 |
| 21 Jan 2014 | HKD | 1.25 | 1.59 | 1.24 | 1.48 | 1.472 | +0.21 (+16.54%) | 15,796,286 |
| 20 Jan 2014 | HKD | 1.3 | 1.3 | 1.19 | 1.27 | 1.2631 | -0.04 (-3.05%) | 5,913,593 |
| 17 Jan 2014 | HKD | 1.42 | 1.44 | 1.3 | 1.31 | 1.3029 | -0.1 (-7.09%) | 6,821,017 |
| 16 Jan 2014 | HKD | 1.23 | 1.42 | 1.23 | 1.41 | 1.4023 | +0.16 (+12.80%) | 24,970,354 |
| 15 Jan 2014 | HKD | 1.08 | 1.27 | 1.05 | 1.25 | 1.2432 | +0.14 (+12.61%) | 12,143,231 |
| 14 Jan 2014 | HKD | 1.15 | 1.15 | 1.1 | 1.11 | 1.104 | -0.04 (-3.48%) | 7,283,528 |
| 13 Jan 2014 | HKD | 1.1 | 1.18 | 1.02 | 1.15 | 1.1438 | +0.05 (+4.55%) | 28,824,140 |
| 10 Jan 2014 | HKD | 0.86 | 1.12 | 0.85 | 1.1 | 1.094 | +0.25 (+29.41%) | 24,598,647 |
| 9 Jan 2014 | HKD | 0.85 | 0.87 | 0.83 | 0.85 | 0.8454 | +0.01 (+1.19%) | 4,051,750 |
