| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2014 | HKD | 6.58 | 6.65 | 6.52 | 6.59 | 6.0933 | -0.03 (-0.45%) | 4,347,520 |
| 18 Feb 2014 | HKD | 6.62 | 6.64 | 6.6 | 6.62 | 6.1211 | +0.02 (+0.30%) | 1,271,118 |
| 17 Feb 2014 | HKD | 6.53 | 6.63 | 6.53 | 6.6 | 6.1026 | +0.03 (+0.46%) | 1,385,091 |
| 14 Feb 2014 | HKD | 6.55 | 6.62 | 6.52 | 6.57 | 6.0748 | 0.0 (0.0%) | 2,783,809 |
| 13 Feb 2014 | HKD | 6.73 | 6.73 | 6.5 | 6.57 | 6.0748 | -0.13 (-1.94%) | 5,362,998 |
| 12 Feb 2014 | HKD | 6.8 | 6.84 | 6.69 | 6.7 | 6.195 | -0.01 (-0.15%) | 3,667,057 |
| 11 Feb 2014 | HKD | 6.78 | 6.89 | 6.67 | 6.71 | 6.2043 | -0.02 (-0.30%) | 5,196,167 |
| 10 Feb 2014 | HKD | 6.8 | 6.8 | 6.67 | 6.73 | 6.2228 | +0.09 (+1.36%) | 4,047,013 |
| 7 Feb 2014 | HKD | 6.4 | 6.72 | 6.39 | 6.64 | 6.1396 | +0.19 (+2.95%) | 5,332,213 |
| 6 Feb 2014 | HKD | 6.54 | 6.61 | 6.31 | 6.45 | 5.9639 | -0.11 (-1.68%) | 10,395,963 |
| 5 Feb 2014 | HKD | 6.76 | 6.79 | 6.52 | 6.56 | 6.0656 | -0.22 (-3.24%) | 7,076,170 |
| 4 Feb 2014 | HKD | 6.88 | 6.88 | 6.69 | 6.78 | 6.269 | -0.2 (-2.87%) | 7,481,504 |
| 3 Feb 2014 | HKD | 6.98 | 6.98 | 6.98 | 6.98 | 6.4539 | 0.0 (0.0%) | 0 |
| 31 Jan 2014 | HKD | 6.98 | 6.98 | 6.98 | 6.98 | 6.4539 | 0.0 (0.0%) | 0 |
| 30 Jan 2014 | HKD | 6.88 | 7.03 | 6.77 | 6.98 | 6.4539 | +0.1 (+1.45%) | 3,788,532 |
| 29 Jan 2014 | HKD | 6.89 | 7.02 | 6.87 | 6.88 | 6.3615 | +0.05 (+0.73%) | 4,668,289 |
| 28 Jan 2014 | HKD | 6.71 | 6.92 | 6.71 | 6.83 | 6.3152 | +0.09 (+1.34%) | 7,151,252 |
| 27 Jan 2014 | HKD | 6.83 | 6.84 | 6.7 | 6.74 | 6.232 | -0.16 (-2.32%) | 6,265,520 |
| 24 Jan 2014 | HKD | 7 | 7.05 | 6.86 | 6.9 | 6.38 | -0.1 (-1.43%) | 4,289,704 |
| 23 Jan 2014 | HKD | 7.14 | 7.14 | 6.89 | 7 | 6.4724 | -0.1 (-1.41%) | 3,991,228 |
| 22 Jan 2014 | HKD | 6.97 | 7.16 | 6.88 | 7.1 | 6.5649 | +0.16 (+2.31%) | 4,915,842 |
| 21 Jan 2014 | HKD | 6.84 | 7.01 | 6.77 | 6.94 | 6.4169 | +0.09 (+1.31%) | 4,027,954 |
| 20 Jan 2014 | HKD | 6.89 | 6.92 | 6.76 | 6.85 | 6.3337 | -0.01 (-0.15%) | 3,464,573 |
| 17 Jan 2014 | HKD | 7.01 | 7.03 | 6.81 | 6.86 | 6.343 | -0.15 (-2.14%) | 8,525,130 |
| 16 Jan 2014 | HKD | 7.06 | 7.07 | 6.94 | 7.01 | 6.4817 | +0.06 (+0.86%) | 1,708,787 |
| 15 Jan 2014 | HKD | 7.05 | 7.1 | 6.9 | 6.95 | 6.4262 | -0.17 (-2.39%) | 5,132,833 |
| 14 Jan 2014 | HKD | 7.22 | 7.22 | 7.08 | 7.12 | 6.5834 | -0.12 (-1.66%) | 2,303,527 |
| 13 Jan 2014 | HKD | 7.25 | 7.32 | 7.19 | 7.24 | 6.6943 | +0.11 (+1.54%) | 4,017,134 |
| 10 Jan 2014 | HKD | 7.2 | 7.24 | 7.11 | 7.13 | 6.5926 | -0.07 (-0.97%) | 4,420,418 |
| 9 Jan 2014 | HKD | 7.31 | 7.32 | 7.11 | 7.2 | 6.6574 | -0.11 (-1.50%) | 3,656,394 |
