| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2014 | HKD | 12.7712 | 12.9779 | 12.7712 | 12.8303 | 12.8303 | -0.015 (-0.11%) | 924,500 |
| 18 Jun 2014 | HKD | 12.9927 | 12.9927 | 12.8155 | 12.845 | 12.845 | -0.148 (-1.14%) | 954,500 |
| 17 Jun 2014 | HKD | 12.9779 | 13.0074 | 12.9041 | 12.9927 | 12.9927 | -0.059 (-0.45%) | 451,437 |
| 16 Jun 2014 | HKD | 12.8746 | 13.1108 | 12.6974 | 13.0517 | 13.0517 | +0.192 (+1.49%) | 1,168,500 |
| 13 Jun 2014 | HKD | 12.6974 | 12.8893 | 12.6383 | 12.8598 | 12.8598 | +0.089 (+0.69%) | 426,150 |
| 12 Jun 2014 | HKD | 12.7269 | 12.7712 | 12.5793 | 12.7712 | 12.7712 | -0.059 (-0.46%) | 782,500 |
| 11 Jun 2014 | HKD | 12.845 | 12.8746 | 12.8155 | 12.8303 | 12.8303 | -0.044 (-0.34%) | 514,000 |
| 10 Jun 2014 | HKD | 12.7712 | 12.8746 | 12.5645 | 12.8746 | 12.8746 | +0.103 (+0.81%) | 764,500 |
| 9 Jun 2014 | HKD | 12.9188 | 12.9188 | 12.6974 | 12.7712 | 12.7712 | -0.148 (-1.14%) | 319,500 |
| 6 Jun 2014 | HKD | 13.1108 | 13.1108 | 12.9188 | 12.9188 | 12.9188 | -0.177 (-1.35%) | 951,500 |
| 5 Jun 2014 | HKD | 13.0222 | 13.1403 | 12.9631 | 13.096 | 13.096 | +0.177 (+1.37%) | 1,208,700 |
| 4 Jun 2014 | HKD | 12.7417 | 13.037 | 12.594 | 12.9188 | 12.9188 | +0.221 (+1.74%) | 1,247,500 |
| 3 Jun 2014 | HKD | 12.5054 | 12.786 | 12.4907 | 12.6974 | 12.6974 | -4.083 (-24.33%) | 2,335,500 |
| 2 Jun 2014 | HKD | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | +4.393 (+35.46%) | 0 |
| 30 May 2014 | HKD | 12.7121 | 12.7121 | 12.1954 | 12.3873 | 12.3873 | -0.251 (-1.99%) | 1,828,500 |
| 29 May 2014 | HKD | 12.7121 | 12.7121 | 12.535 | 12.6383 | 12.6383 | -0.103 (-0.81%) | 1,108,000 |
| 28 May 2014 | HKD | 12.6974 | 12.7712 | 12.343 | 12.7417 | 12.7417 | +0.044 (+0.35%) | 1,186,000 |
| 27 May 2014 | HKD | 12.7121 | 12.786 | 12.6826 | 12.6974 | 12.6974 | -0.015 (-0.12%) | 486,500 |
| 26 May 2014 | HKD | 12.6531 | 12.786 | 12.5645 | 12.7121 | 12.7121 | +0.015 (+0.12%) | 1,249,500 |
| 23 May 2014 | HKD | 12.5497 | 12.7712 | 12.4759 | 12.6974 | 12.6974 | +0.074 (+0.58%) | 1,382,000 |
| 22 May 2014 | HKD | 12.6236 | 12.6679 | 12.4169 | 12.6236 | 12.6236 | +0.044 (+0.35%) | 1,699,599 |
| 21 May 2014 | HKD | 12.4021 | 12.6088 | 12.3283 | 12.5793 | 12.5793 | +0.118 (+0.95%) | 877,000 |
| 20 May 2014 | HKD | 12.6236 | 12.6236 | 12.2987 | 12.4612 | 12.4612 | -0.162 (-1.29%) | 1,767,500 |
| 19 May 2014 | HKD | 12.6088 | 12.6826 | 12.4021 | 12.6236 | 12.6236 | +0.118 (+0.95%) | 1,283,000 |
| 16 May 2014 | HKD | 12.8007 | 12.845 | 12.4169 | 12.5054 | 12.5054 | -0.31 (-2.42%) | 3,793,800 |
| 15 May 2014 | HKD | 13.2141 | 13.288 | 12.6236 | 12.8155 | 12.8155 | -0.812 (-5.96%) | 3,780,599 |
| 14 May 2014 | HKD | 13.4208 | 13.7014 | 13.1403 | 13.6275 | 13.6275 | +0.458 (+3.48%) | 1,935,500 |
| 13 May 2014 | HKD | 13.3618 | 13.4356 | 13.037 | 13.1698 | 13.1698 | -0.059 (-0.45%) | 1,253,500 |
| 12 May 2014 | HKD | 13.2289 | 13.4947 | 13.096 | 13.2289 | 13.2289 | +0.133 (+1.01%) | 1,198,940 |
| 9 May 2014 | HKD | 13.4356 | 13.4947 | 13.0074 | 13.096 | 13.096 | -0.546 (-4.00%) | 1,302,800 |
