| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2014 | HKD | 4.46 | 4.49 | 4.43 | 4.44 | 4.44 | -0.02 (-0.45%) | 4,088,649 |
| 24 Jun 2014 | HKD | 4.46 | 4.52 | 4.41 | 4.46 | 4.46 | +0.01 (+0.22%) | 3,456,106 |
| 23 Jun 2014 | HKD | 4.48 | 4.54 | 4.43 | 4.45 | 4.45 | 0.0 (0.0%) | 4,888,325 |
| 20 Jun 2014 | HKD | 4.46 | 4.48 | 4.35 | 4.45 | 4.45 | -0.03 (-0.67%) | 12,513,840 |
| 19 Jun 2014 | HKD | 4.56 | 4.61 | 4.47 | 4.48 | 4.48 | -0.1 (-2.18%) | 10,695,570 |
| 18 Jun 2014 | HKD | 4.67 | 4.69 | 4.55 | 4.58 | 4.58 | -0.06 (-1.29%) | 5,798,000 |
| 17 Jun 2014 | HKD | 4.69 | 4.71 | 4.61 | 4.64 | 4.64 | -0.08 (-1.69%) | 5,224,030 |
| 16 Jun 2014 | HKD | 4.8 | 4.8 | 4.66 | 4.72 | 4.72 | -0.05 (-1.05%) | 4,773,126 |
| 13 Jun 2014 | HKD | 4.65 | 4.78 | 4.63 | 4.77 | 4.77 | +0.09 (+1.92%) | 14,953,350 |
| 12 Jun 2014 | HKD | 4.72 | 4.72 | 4.65 | 4.68 | 4.68 | +0.01 (+0.21%) | 2,345,460 |
| 11 Jun 2014 | HKD | 4.7 | 4.87 | 4.65 | 4.67 | 4.67 | -0.01 (-0.21%) | 11,791,190 |
| 10 Jun 2014 | HKD | 4.59 | 4.71 | 4.59 | 4.68 | 4.68 | +0.13 (+2.86%) | 16,155,910 |
| 9 Jun 2014 | HKD | 4.4 | 4.57 | 4.38 | 4.55 | 4.55 | +0.17 (+3.88%) | 9,366,087 |
| 6 Jun 2014 | HKD | 4.44 | 4.44 | 4.37 | 4.38 | 4.38 | -0.06 (-1.35%) | 4,076,000 |
| 5 Jun 2014 | HKD | 4.44 | 4.48 | 4.43 | 4.44 | 4.44 | +0.01 (+0.23%) | 4,089,561 |
| 4 Jun 2014 | HKD | 4.55 | 4.55 | 4.43 | 4.43 | 4.43 | -0.07 (-1.56%) | 3,184,880 |
| 3 Jun 2014 | HKD | 4.44 | 4.52 | 4.43 | 4.5 | 4.5 | +0.07 (+1.58%) | 6,416,053 |
| 2 Jun 2014 | HKD | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.0 (0.0%) | 0 |
| 30 May 2014 | HKD | 4.44 | 4.47 | 4.38 | 4.43 | 4.43 | +0.03 (+0.68%) | 3,446,506 |
| 29 May 2014 | HKD | 4.43 | 4.48 | 4.39 | 4.4 | 4.4 | -0.02 (-0.45%) | 5,917,200 |
| 28 May 2014 | HKD | 4.39 | 4.51 | 4.39 | 4.42 | 4.42 | +0.01 (+0.23%) | 11,320,050 |
| 27 May 2014 | HKD | 4.45 | 4.45 | 4.39 | 4.41 | 4.41 | -0.04 (-0.90%) | 1,506,330 |
| 26 May 2014 | HKD | 4.46 | 4.46 | 4.39 | 4.45 | 4.45 | +0.02 (+0.45%) | 4,040,000 |
| 23 May 2014 | HKD | 4.4 | 4.46 | 4.36 | 4.43 | 4.43 | +0.02 (+0.45%) | 6,995,943 |
| 22 May 2014 | HKD | 4.44 | 4.52 | 4.38 | 4.41 | 4.41 | -0.07 (-1.56%) | 7,622,123 |
| 21 May 2014 | HKD | 4.46 | 4.49 | 4.43 | 4.48 | 4.48 | +0.04 (+0.90%) | 2,924,000 |
| 20 May 2014 | HKD | 4.48 | 4.5 | 4.43 | 4.44 | 4.44 | 0.0 (0.0%) | 2,984,237 |
| 19 May 2014 | HKD | 4.46 | 4.5 | 4.38 | 4.44 | 4.44 | -0.08 (-1.77%) | 3,619,578 |
| 16 May 2014 | HKD | 4.51 | 4.54 | 4.46 | 4.52 | 4.52 | -0.04 (-0.88%) | 3,889,206 |
| 15 May 2014 | HKD | 4.46 | 4.56 | 4.44 | 4.56 | 4.56 | +0.09 (+2.01%) | 4,490,085 |
