| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2014 | HKD | 5.19 | 5.3 | 5.19 | 5.21 | 5.21 | -0.04 (-0.76%) | 4,380,000 |
| 18 Feb 2014 | HKD | 5.29 | 5.31 | 5.22 | 5.25 | 5.25 | -0.01 (-0.19%) | 5,034,904 |
| 17 Feb 2014 | HKD | 5.36 | 5.36 | 5.25 | 5.26 | 5.26 | -0.05 (-0.94%) | 3,788,000 |
| 14 Feb 2014 | HKD | 5.3 | 5.36 | 5.23 | 5.31 | 5.31 | +0.07 (+1.34%) | 10,080,000 |
| 13 Feb 2014 | HKD | 5.28 | 5.28 | 5.18 | 5.24 | 5.24 | +0.04 (+0.77%) | 8,790,000 |
| 12 Feb 2014 | HKD | 5.15 | 5.3 | 5.12 | 5.2 | 5.2 | +0.13 (+2.56%) | 17,065,250 |
| 11 Feb 2014 | HKD | 5 | 5.11 | 5 | 5.07 | 5.07 | +0.05 (+1.00%) | 8,260,586 |
| 10 Feb 2014 | HKD | 5.07 | 5.13 | 5.01 | 5.02 | 5.02 | -0.03 (-0.59%) | 9,572,381 |
| 7 Feb 2014 | HKD | 4.95 | 5.09 | 4.92 | 5.05 | 5.05 | +0.15 (+3.06%) | 12,723,080 |
| 6 Feb 2014 | HKD | 4.92 | 4.92 | 4.86 | 4.9 | 4.9 | -0.01 (-0.20%) | 8,584,891 |
| 5 Feb 2014 | HKD | 4.97 | 4.99 | 4.88 | 4.91 | 4.91 | -0.03 (-0.61%) | 9,890,000 |
| 4 Feb 2014 | HKD | 5.01 | 5.05 | 4.9 | 4.94 | 4.94 | -0.12 (-2.37%) | 16,460,500 |
| 3 Feb 2014 | HKD | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.0 (0.0%) | 0 |
| 31 Jan 2014 | HKD | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.0 (0.0%) | 0 |
| 30 Jan 2014 | HKD | 5 | 5.06 | 5 | 5.06 | 5.06 | +0.01 (+0.20%) | 6,466,000 |
| 29 Jan 2014 | HKD | 5.1 | 5.14 | 5.04 | 5.05 | 5.05 | -0.03 (-0.59%) | 7,365,306 |
| 28 Jan 2014 | HKD | 5.03 | 5.1 | 5.03 | 5.08 | 5.08 | +0.03 (+0.59%) | 11,417,440 |
| 27 Jan 2014 | HKD | 5.02 | 5.08 | 5.01 | 5.05 | 5.05 | -0.08 (-1.56%) | 12,169,000 |
| 24 Jan 2014 | HKD | 5.15 | 5.19 | 5.12 | 5.13 | 5.13 | -0.07 (-1.35%) | 4,022,791 |
| 23 Jan 2014 | HKD | 5.26 | 5.28 | 5.16 | 5.2 | 5.2 | -0.04 (-0.76%) | 4,560,135 |
| 22 Jan 2014 | HKD | 5.12 | 5.29 | 5.12 | 5.24 | 5.24 | +0.09 (+1.75%) | 7,935,600 |
| 21 Jan 2014 | HKD | 5.14 | 5.23 | 5.13 | 5.15 | 5.15 | +0.02 (+0.39%) | 3,680,760 |
| 20 Jan 2014 | HKD | 5.06 | 5.15 | 5.06 | 5.13 | 5.13 | -0.03 (-0.58%) | 7,319,246 |
| 17 Jan 2014 | HKD | 5.15 | 5.22 | 5.13 | 5.16 | 5.16 | -0.02 (-0.39%) | 12,982,800 |
| 16 Jan 2014 | HKD | 5.25 | 5.29 | 5.17 | 5.18 | 5.18 | -0.11 (-2.08%) | 10,242,420 |
| 15 Jan 2014 | HKD | 5.27 | 5.32 | 5.24 | 5.29 | 5.29 | +0.05 (+0.95%) | 7,105,274 |
| 14 Jan 2014 | HKD | 5.21 | 5.29 | 5.21 | 5.24 | 5.24 | -0.05 (-0.95%) | 4,750,200 |
| 13 Jan 2014 | HKD | 5.34 | 5.34 | 5.26 | 5.29 | 5.29 | +0.03 (+0.57%) | 4,797,355 |
| 10 Jan 2014 | HKD | 5.25 | 5.31 | 5.21 | 5.26 | 5.26 | +0.02 (+0.38%) | 7,376,253 |
| 9 Jan 2014 | HKD | 5.28 | 5.35 | 5.24 | 5.24 | 5.24 | -0.04 (-0.76%) | 5,728,721 |
