| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2014 | HKD | 4.3521 | 4.3521 | 3.968 | 4.096 | 36.761 | -0.256 (-5.88%) | 461,114 |
| 9 May 2014 | HKD | 5.12 | 5.696 | 4.16 | 4.3521 | 39.0595 | +4.596 (+13.34%) | 772,209 |
| 9 May 2014 |
|
|||||||
| 8 May 2014 | HKD | 8.192 | 8.256 | 7.488 | 7.68 | 34.4635 | -0.384 (-4.76%) | 634,759 |
| 7 May 2014 | HKD | 8.192 | 8.64 | 7.8079 | 8.064 | 36.1866 | -0.128 (-1.56%) | 554,500 |
| 6 May 2014 | HKD | 8.192 | 8.192 | 8.192 | 8.192 | 36.761 | 0.0 (0.0%) | 0 |
| 5 May 2014 | HKD | 9.024 | 9.152 | 7.68 | 8.192 | 36.761 | -0.832 (-9.22%) | 540,120 |
| 2 May 2014 | HKD | 9.344 | 9.728 | 8.832 | 9.024 | 40.4946 | 0.0 (0.0%) | 495,307 |
| 1 May 2014 | HKD | 9.024 | 9.024 | 9.024 | 9.024 | 40.4946 | 0.0 (0.0%) | 0 |
| 30 Apr 2014 | HKD | 8 | 9.024 | 7.872 | 9.024 | 40.4946 | +1.088 (+13.71%) | 596,597 |
| 29 Apr 2014 | HKD | 8.192 | 8.256 | 7.68 | 7.936 | 35.6122 | -0.256 (-3.13%) | 575,148 |
| 28 Apr 2014 | HKD | 8.064 | 9.088 | 7.488 | 8.192 | 36.761 | -0.064 (-0.78%) | 646,041 |
| 25 Apr 2014 | HKD | 8.512 | 8.512 | 8 | 8.256 | 37.0482 | -0.448 (-5.15%) | 510,941 |
| 24 Apr 2014 | HKD | 8.9599 | 9.024 | 8.448 | 8.704 | 39.0586 | -0.256 (-2.86%) | 452,897 |
| 23 Apr 2014 | HKD | 9.2801 | 9.6001 | 8.64 | 8.9599 | 40.2069 | -0.256 (-2.78%) | 534,758 |
| 22 Apr 2014 | HKD | 9.2801 | 10.24 | 8.512 | 9.216 | 41.3562 | +0.256 (+2.86%) | 981,283 |
| 21 Apr 2014 | HKD | 8.9599 | 8.9599 | 8.9599 | 8.9599 | 40.2069 | 0.0 (0.0%) | 0 |
| 18 Apr 2014 | HKD | 8.9599 | 8.9599 | 8.9599 | 8.9599 | 40.2069 | 0.0 (0.0%) | 0 |
| 17 Apr 2014 | HKD | 7.8079 | 9.536 | 6.4 | 8.9599 | 40.2069 | +1.344 (+17.65%) | 1,035,009 |
| 16 Apr 2014 | HKD | 8.64 | 8.9599 | 7.424 | 7.616 | 34.1763 | -1.28 (-14.39%) | 697,295 |
| 15 Apr 2014 | HKD | 9.92 | 10.176 | 8.896 | 8.896 | 39.9202 | -1.024 (-10.32%) | 500,948 |
| 14 Apr 2014 | HKD | 10.304 | 10.688 | 9.472 | 9.92 | 44.5153 | -0.256 (-2.52%) | 509,966 |
| 11 Apr 2014 | HKD | 9.792 | 10.816 | 9.664 | 10.176 | 45.6641 | +0.384 (+3.92%) | 554,431 |
| 10 Apr 2014 | HKD | 8.576 | 10.624 | 8.32 | 9.792 | 43.9409 | +1.088 (+12.50%) | 508,852 |
| 9 Apr 2014 | HKD | 10.816 | 10.816 | 8.64 | 8.704 | 39.0586 | -1.6 (-15.53%) | 363,690 |
| 8 Apr 2014 | HKD | 12.224 | 12.224 | 10.048 | 10.304 | 46.2385 | -1.984 (-16.15%) | 343,599 |
| 7 Apr 2014 | HKD | 12.8 | 12.928 | 11.84 | 12.288 | 55.1415 | -0.512 (-4%) | 233,325 |
| 4 Apr 2014 | HKD | 12.864 | 12.864 | 12.16 | 12.8 | 57.4391 | 0.0 (0.0%) | 633,889 |
| 3 Apr 2014 | HKD | 13.184 | 13.248 | 11.5841 | 12.8 | 57.4391 | -0.32 (-2.44%) | 490,711 |
| 2 Apr 2014 | HKD | 12.928 | 13.696 | 12.864 | 13.12 | 58.8751 | +0.256 (+1.99%) | 490,641 |
| 1 Apr 2014 | HKD | 13.632 | 14.272 | 12.672 | 12.864 | 57.7263 | -0.768 (-5.63%) | 462,159 |
