| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2014 | HKD | 7.17 | 7.17 | 7.07 | 7.12 | 6.5834 | 0.0 (0.0%) | 3,359,172 |
| 1 Apr 2014 | HKD | 7.09 | 7.15 | 6.99 | 7.12 | 6.5834 | +0.05 (+0.71%) | 3,116,438 |
| 31 Mar 2014 | HKD | 7.13 | 7.13 | 6.93 | 7.07 | 6.5372 | +0.09 (+1.29%) | 3,534,377 |
| 28 Mar 2014 | HKD | 6.85 | 7.04 | 6.8 | 6.98 | 6.4539 | +0.19 (+2.80%) | 4,558,479 |
| 27 Mar 2014 | HKD | 7.19 | 7.19 | 6.78 | 6.79 | 6.2783 | -0.17 (-2.44%) | 3,071,501 |
| 26 Mar 2014 | HKD | 6.85 | 6.97 | 6.85 | 6.96 | 6.4354 | +0.11 (+1.61%) | 1,687,765 |
| 25 Mar 2014 | HKD | 6.78 | 6.95 | 6.78 | 6.85 | 6.3337 | -0.09 (-1.30%) | 1,892,644 |
| 24 Mar 2014 | HKD | 6.92 | 6.96 | 6.85 | 6.94 | 6.4169 | +0.04 (+0.58%) | 1,923,994 |
| 21 Mar 2014 | HKD | 6.95 | 6.95 | 6.8 | 6.9 | 6.38 | -0.09 (-1.29%) | 7,765,233 |
| 20 Mar 2014 | HKD | 6.85 | 7 | 6.81 | 6.99 | 6.4632 | +0.16 (+2.34%) | 8,722,219 |
| 19 Mar 2014 | HKD | 6.43 | 6.84 | 6.43 | 6.83 | 6.3152 | +0.36 (+5.56%) | 5,409,717 |
| 18 Mar 2014 | HKD | 6.53 | 6.53 | 6.44 | 6.47 | 5.9824 | +0.02 (+0.31%) | 2,952,162 |
| 17 Mar 2014 | HKD | 6.39 | 6.48 | 6.33 | 6.45 | 5.9639 | -0.01 (-0.15%) | 4,066,944 |
| 14 Mar 2014 | HKD | 6.47 | 6.5 | 6.43 | 6.46 | 5.9731 | 0.0 (0.0%) | 2,982,482 |
| 13 Mar 2014 | HKD | 6.63 | 6.63 | 6.45 | 6.46 | 5.9731 | -0.06 (-0.92%) | 3,809,081 |
| 12 Mar 2014 | HKD | 6.53 | 6.67 | 6.48 | 6.52 | 6.0286 | -0.06 (-0.91%) | 2,427,065 |
| 11 Mar 2014 | HKD | 6.57 | 6.63 | 6.52 | 6.58 | 6.0841 | -0.07 (-1.05%) | 2,537,751 |
| 10 Mar 2014 | HKD | 6.66 | 6.68 | 6.57 | 6.65 | 6.1488 | -0.08 (-1.19%) | 4,144,349 |
| 7 Mar 2014 | HKD | 6.86 | 6.94 | 6.7 | 6.73 | 6.2228 | -0.1 (-1.46%) | 3,253,184 |
| 6 Mar 2014 | HKD | 6.74 | 6.84 | 6.69 | 6.83 | 6.3152 | +0.09 (+1.34%) | 3,076,419 |
| 5 Mar 2014 | HKD | 6.76 | 6.77 | 6.65 | 6.74 | 6.232 | +0.03 (+0.45%) | 4,385,329 |
| 4 Mar 2014 | HKD | 6.92 | 6.92 | 6.7 | 6.71 | 6.2043 | -0.28 (-4.01%) | 2,769,062 |
| 3 Mar 2014 | HKD | 6.73 | 7.03 | 6.72 | 6.99 | 6.4632 | +0.18 (+2.64%) | 7,114,715 |
| 28 Feb 2014 | HKD | 6.57 | 6.83 | 6.57 | 6.81 | 6.2967 | +0.24 (+3.65%) | 6,603,195 |
| 27 Feb 2014 | HKD | 6.5 | 6.64 | 6.5 | 6.57 | 6.0748 | +0.02 (+0.31%) | 3,771,511 |
| 26 Feb 2014 | HKD | 6.45 | 6.57 | 6.42 | 6.55 | 6.0563 | -0.01 (-0.15%) | 2,692,492 |
| 25 Feb 2014 | HKD | 6.7 | 6.7 | 6.55 | 6.56 | 6.0656 | -0.09 (-1.35%) | 1,579,006 |
| 24 Feb 2014 | HKD | 6.73 | 6.73 | 6.62 | 6.65 | 6.1488 | -0.08 (-1.19%) | 1,274,513 |
| 21 Feb 2014 | HKD | 6.6 | 6.74 | 6.6 | 6.73 | 6.2228 | +0.08 (+1.20%) | 4,222,951 |
| 20 Feb 2014 | HKD | 6.61 | 6.68 | 6.58 | 6.65 | 6.1488 | +0.06 (+0.91%) | 3,571,991 |
