| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2014 | HKD | 7.0394 | 7.3635 | 6.9467 | 6.9467 | 32.1712 | -0.139 (-1.96%) | 174,471 |
| 28 Jan 2014 | HKD | 7.0394 | 7.132 | 6.6225 | 7.0857 | 32.8149 | +0.232 (+3.38%) | 1,432,042 |
| 27 Jan 2014 | HKD | 7.3635 | 7.3635 | 6.7152 | 6.8541 | 31.7423 | -0.463 (-6.33%) | 158,924 |
| 24 Jan 2014 | HKD | 7.4562 | 7.6877 | 7.132 | 7.3172 | 33.887 | 0.0 (0.0%) | 1,609,967 |
| 23 Jan 2014 | HKD | 7.3172 | 7.4562 | 7.0857 | 7.3172 | 33.887 | +0.093 (+1.28%) | 145,104 |
| 22 Jan 2014 | HKD | 7.2709 | 7.2709 | 7.0857 | 7.2246 | 33.4582 | -0.093 (-1.27%) | 2,333,762 |
| 21 Jan 2014 | HKD | 7.5025 | 7.5951 | 7.1783 | 7.3172 | 33.887 | -0.093 (-1.25%) | 215,929 |
| 20 Jan 2014 | HKD | 7.6414 | 7.7803 | 7.3172 | 7.4098 | 34.3159 | -0.278 (-3.61%) | 295,391 |
| 17 Jan 2014 | HKD | 7.9656 | 8.0582 | 7.5951 | 7.6877 | 35.6029 | -0.185 (-2.35%) | 2,525,507 |
| 16 Jan 2014 | HKD | 7.8266 | 8.0119 | 7.734 | 7.873 | 36.461 | -0.046 (-0.58%) | 2,053,917 |
| 15 Jan 2014 | HKD | 7.873 | 7.9656 | 7.6877 | 7.9193 | 36.6754 | +0.185 (+2.40%) | 2,853,719 |
| 14 Jan 2014 | HKD | 7.4562 | 7.9193 | 7.4562 | 7.734 | 35.8173 | +0.185 (+2.45%) | 2,459,713 |
| 13 Jan 2014 | HKD | 7.6414 | 7.8266 | 7.4562 | 7.5488 | 34.9596 | -0.093 (-1.21%) | 1,224,750 |
| 10 Jan 2014 | HKD | 7.5951 | 7.8266 | 7.3635 | 7.6414 | 35.3885 | +0.093 (+1.23%) | 744,524 |
| 9 Jan 2014 | HKD | 7.9193 | 7.9193 | 7.4098 | 7.5488 | 34.9596 | -0.324 (-4.12%) | 602,874 |
| 8 Jan 2014 | HKD | 7.7803 | 8.0119 | 6.8541 | 7.873 | 36.461 | +0.232 (+3.03%) | 2,162,746 |
| 7 Jan 2014 | HKD | 8.6603 | 8.8918 | 7.6414 | 7.6414 | 35.3885 | -1.019 (-11.77%) | 1,977,910 |
| 6 Jan 2014 | HKD | 9.4012 | 9.6328 | 7.873 | 8.6603 | 40.1071 | -0.648 (-6.96%) | 4,400,203 |
| 3 Jan 2014 | HKD | 9.3086 | 9.7254 | 9.2623 | 9.3086 | 43.1095 | -0.093 (-0.98%) | 2,679,248 |
| 2 Jan 2014 | HKD | 9.8644 | 10.0033 | 9.2623 | 9.4012 | 43.5383 | -0.417 (-4.25%) | 4,987,098 |
| 1 Jan 2014 | HKD | 9.818 | 9.818 | 9.818 | 9.818 | 45.4686 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | HKD | 9.5865 | 10.0033 | 8.7066 | 9.818 | 45.4686 | +0.37 (+3.92%) | 3,805,102 |
| 30 Dec 2013 | HKD | 8.9844 | 9.7254 | 8.9381 | 9.4476 | 43.7532 | +0.602 (+6.81%) | 4,432,376 |
| 27 Dec 2013 | HKD | 8.3824 | 9.0307 | 8.3824 | 8.8455 | 40.9648 | +0.602 (+7.30%) | 4,112,585 |
| 26 Dec 2013 | HKD | 8.2435 | 8.2435 | 8.2435 | 8.2435 | 38.1769 | 0.0 (0.0%) | 0 |
| 25 Dec 2013 | HKD | 8.2435 | 8.2435 | 8.2435 | 8.2435 | 38.1769 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | HKD | 7.0394 | 8.3361 | 7.0394 | 8.2435 | 38.1769 | +1.204 (+17.11%) | 5,192,231 |
| 23 Dec 2013 | HKD | 7.0857 | 7.1783 | 6.2521 | 7.0394 | 32.6005 | 0.0 (0.0%) | 5,481,144 |
| 20 Dec 2013 | HKD | 6.2521 | 7.0857 | 6.1594 | 7.0394 | 32.6005 | +0.834 (+13.43%) | 2,957,365 |
| 19 Dec 2013 | HKD | 6.8078 | 6.9467 | 6.0668 | 6.2057 | 28.7395 | -0.648 (-9.46%) | 1,404,403 |
