| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2014 | HKD | 7.01 | 7.35 | 7.01 | 7.31 | 6.7591 | +0.18 (+2.52%) | 5,160,969 |
| 7 Jan 2014 | HKD | 7.13 | 7.25 | 7.07 | 7.13 | 6.5926 | -0.05 (-0.70%) | 3,901,292 |
| 6 Jan 2014 | HKD | 7.37 | 7.37 | 7.18 | 7.18 | 6.6389 | -0.24 (-3.23%) | 2,598,842 |
| 3 Jan 2014 | HKD | 7.4 | 7.45 | 7.36 | 7.42 | 6.8608 | +0.02 (+0.27%) | 4,185,447 |
| 2 Jan 2014 | HKD | 7.34 | 7.42 | 7.3 | 7.4 | 6.8423 | +0.07 (+0.95%) | 3,564,660 |
| 1 Jan 2014 | HKD | 7.33 | 7.33 | 7.33 | 7.33 | 6.7776 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | HKD | 7.32 | 7.37 | 7.26 | 7.33 | 6.7776 | +0.13 (+1.81%) | 3,899,928 |
| 30 Dec 2013 | HKD | 7.26 | 7.31 | 7.17 | 7.2 | 6.6574 | -0.04 (-0.55%) | 2,954,442 |
| 27 Dec 2013 | HKD | 7.2 | 7.3 | 7.2 | 7.24 | 6.6943 | +0.04 (+0.56%) | 2,484,203 |
| 26 Dec 2013 | HKD | 7.2 | 7.2 | 7.2 | 7.2 | 6.6574 | 0.0 (0.0%) | 0 |
| 25 Dec 2013 | HKD | 7.2 | 7.2 | 7.2 | 7.2 | 6.6574 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | HKD | 7.05 | 7.24 | 7.05 | 7.2 | 6.6574 | +0.06 (+0.84%) | 2,129,426 |
| 23 Dec 2013 | HKD | 7.03 | 7.16 | 7 | 7.14 | 6.6019 | +0.12 (+1.71%) | 3,808,003 |
| 20 Dec 2013 | HKD | 7.02 | 7.28 | 6.98 | 7.02 | 6.4909 | -0.03 (-0.43%) | 8,792,683 |
| 19 Dec 2013 | HKD | 7.01 | 7.08 | 6.98 | 7.05 | 6.5187 | +0.03 (+0.43%) | 4,782,441 |
| 18 Dec 2013 | HKD | 6.96 | 7.08 | 6.91 | 7.02 | 6.4909 | +0.05 (+0.72%) | 1,834,242 |
| 17 Dec 2013 | HKD | 6.91 | 7.09 | 6.9 | 6.97 | 6.4447 | +0.06 (+0.87%) | 2,888,448 |
| 16 Dec 2013 | HKD | 7.07 | 7.07 | 6.9 | 6.91 | 6.3892 | -0.18 (-2.54%) | 2,119,761 |
| 13 Dec 2013 | HKD | 6.87 | 7.14 | 6.87 | 7.09 | 6.5556 | +0.2 (+2.90%) | 3,155,848 |
| 12 Dec 2013 | HKD | 7.1 | 7.1 | 6.83 | 6.89 | 6.3707 | -0.25 (-3.50%) | 5,229,784 |
| 11 Dec 2013 | HKD | 7.17 | 7.17 | 7.08 | 7.14 | 6.6019 | -0.03 (-0.42%) | 2,994,794 |
| 10 Dec 2013 | HKD | 7.2 | 7.2 | 7.13 | 7.17 | 6.6296 | -0.05 (-0.69%) | 4,510,560 |
| 9 Dec 2013 | HKD | 7.2 | 7.35 | 7.14 | 7.22 | 6.6758 | +0.02 (+0.28%) | 3,305,601 |
| 6 Dec 2013 | HKD | 7.4 | 7.4 | 7.19 | 7.2 | 6.6574 | -0.2 (-2.70%) | 2,796,787 |
| 5 Dec 2013 | HKD | 7.36 | 7.44 | 7.36 | 7.4 | 6.8423 | +0.11 (+1.51%) | 4,927,487 |
| 4 Dec 2013 | HKD | 7.18 | 7.36 | 7.18 | 7.29 | 6.7406 | -0.07 (-0.95%) | 5,739,609 |
| 3 Dec 2013 | HKD | 7.35 | 7.39 | 7.3 | 7.36 | 6.8053 | +0.01 (+0.14%) | 2,446,985 |
| 2 Dec 2013 | HKD | 7.22 | 7.38 | 7.15 | 7.35 | 6.796 | +0.13 (+1.80%) | 4,861,542 |
| 29 Nov 2013 | HKD | 7.18 | 7.23 | 7.05 | 7.22 | 6.6758 | +0.04 (+0.56%) | 1,985,519 |
| 28 Nov 2013 | HKD | 7.12 | 7.2 | 7.01 | 7.18 | 6.6389 | +0.07 (+0.98%) | 4,238,070 |
