| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2014 | HKD | 7.7 | 7.88 | 7.69 | 7.79 | 7.2029 | +0.08 (+1.04%) | 3,724,368 |
| 24 Jun 2014 | HKD | 7.66 | 7.72 | 7.6 | 7.71 | 7.1289 | +0.03 (+0.39%) | 2,980,644 |
| 23 Jun 2014 | HKD | 7.68 | 7.87 | 7.66 | 7.68 | 7.1012 | +0.04 (+0.52%) | 3,506,667 |
| 20 Jun 2014 | HKD | 7.63 | 7.79 | 7.63 | 7.64 | 7.0642 | -0.01 (-0.13%) | 6,022,758 |
| 19 Jun 2014 | HKD | 7.72 | 7.72 | 7.63 | 7.65 | 7.0734 | -0.07 (-0.91%) | 3,886,950 |
| 18 Jun 2014 | HKD | 7.77 | 7.77 | 7.65 | 7.72 | 7.1382 | +0.02 (+0.26%) | 2,150,707 |
| 17 Jun 2014 | HKD | 7.76 | 7.79 | 7.67 | 7.7 | 7.1197 | -0.02 (-0.26%) | 2,506,849 |
| 16 Jun 2014 | HKD | 7.75 | 7.83 | 7.66 | 7.72 | 7.1382 | -0.03 (-0.39%) | 1,782,330 |
| 13 Jun 2014 | HKD | 7.9 | 7.9 | 7.71 | 7.75 | 7.1659 | -0.13 (-1.65%) | 1,150,727 |
| 12 Jun 2014 | HKD | 7.8 | 7.91 | 7.72 | 7.88 | 7.2861 | +0.14 (+1.81%) | 4,340,433 |
| 11 Jun 2014 | HKD | 7.88 | 7.88 | 7.64 | 7.74 | 7.1567 | -0.02 (-0.26%) | 2,595,088 |
| 10 Jun 2014 | HKD | 7.66 | 7.78 | 7.63 | 7.76 | 7.1751 | +0.13 (+1.70%) | 5,933,168 |
| 9 Jun 2014 | HKD | 7.58 | 7.69 | 7.57 | 7.63 | 7.0549 | -0.01 (-0.13%) | 2,674,193 |
| 6 Jun 2014 | HKD | 7.6 | 7.72 | 7.6 | 7.64 | 7.0642 | -0.05 (-0.65%) | 2,696,059 |
| 5 Jun 2014 | HKD | 7.6 | 7.78 | 7.6 | 7.69 | 7.1104 | +0.01 (+0.13%) | 2,706,012 |
| 4 Jun 2014 | HKD | 7.8 | 7.83 | 7.61 | 7.68 | 7.1012 | -0.14 (-1.79%) | 2,141,862 |
| 3 Jun 2014 | HKD | 7.71 | 7.83 | 7.64 | 7.82 | 7.2306 | +0.14 (+1.82%) | 5,219,194 |
| 2 Jun 2014 | HKD | 7.68 | 7.68 | 7.68 | 7.68 | 7.1012 | 0.0 (0.0%) | 0 |
| 30 May 2014 | HKD | 7.73 | 7.74 | 7.63 | 7.68 | 7.1012 | -0.07 (-0.90%) | 5,044,034 |
| 29 May 2014 | HKD | 7.59 | 7.77 | 7.58 | 7.75 | 7.1659 | +0.15 (+1.97%) | 7,404,023 |
| 28 May 2014 | HKD | 7.39 | 7.63 | 7.26 | 7.6 | 7.0272 | +0.22 (+2.98%) | 6,937,965 |
| 27 May 2014 | HKD | 7.33 | 7.38 | 7.22 | 7.38 | 6.8238 | +0.03 (+0.41%) | 900,898 |
| 26 May 2014 | HKD | 7.34 | 7.4 | 7.28 | 7.35 | 6.796 | -0.02 (-0.27%) | 1,566,028 |
| 23 May 2014 | HKD | 7.19 | 7.38 | 7.17 | 7.37 | 6.8145 | +0.16 (+2.22%) | 3,095,749 |
| 22 May 2014 | HKD | 7.18 | 7.24 | 7.14 | 7.21 | 6.6666 | +0.03 (+0.42%) | 3,417,574 |
| 21 May 2014 | HKD | 7.24 | 7.24 | 7.15 | 7.18 | 6.6389 | -0.03 (-0.42%) | 3,411,085 |
| 20 May 2014 | HKD | 7.09 | 7.22 | 7.08 | 7.21 | 6.6666 | +0.12 (+1.69%) | 8,496,349 |
| 19 May 2014 | HKD | 7.12 | 7.15 | 7.07 | 7.09 | 6.5556 | -0.03 (-0.42%) | 758,268 |
| 16 May 2014 | HKD | 7.21 | 7.21 | 7.04 | 7.12 | 6.5834 | -0.15 (-2.06%) | 4,129,208 |
| 15 May 2014 | HKD | 7.17 | 7.29 | 7.14 | 7.27 | 6.7221 | +0.1 (+1.39%) | 4,498,323 |
