| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2014 | HKD | 2.1 | 2.1 | 1.98 | 2.06 | 2.0808 | -0.03 (-1.44%) | 723,691 |
| 12 Jun 2014 | HKD | 2.11 | 2.2 | 2.02 | 2.09 | 2.1111 | -0.06 (-2.79%) | 851,303 |
| 11 Jun 2014 | HKD | 2.18 | 2.19 | 2.15 | 2.15 | 2.1717 | -0.03 (-1.38%) | 227,700 |
| 10 Jun 2014 | HKD | 2.16 | 2.2 | 2.1201 | 2.18 | 2.202 | +0.03 (+1.40%) | 355,411 |
| 9 Jun 2014 | HKD | 2.1201 | 2.28 | 2.1201 | 2.15 | 2.1717 | +0.06 (+2.87%) | 850,511 |
| 6 Jun 2014 | HKD | 2.11 | 2.2 | 2.0301 | 2.09 | 2.1111 | 0.0 (0.0%) | 702,901 |
| 5 Jun 2014 | HKD | 1.96 | 2.16 | 1.96 | 2.09 | 2.1111 | +0.17 (+8.85%) | 394,813 |
| 4 Jun 2014 | HKD | 2 | 2 | 1.92 | 1.92 | 1.9394 | -0.08 (-4%) | 4,950 |
| 3 Jun 2014 | HKD | 2.02 | 2.05 | 2 | 2 | 2.0202 | +0.01 (+0.50%) | 398,971 |
| 2 Jun 2014 | HKD | 1.99 | 1.99 | 1.99 | 1.99 | 2.0101 | 0.0 (0.0%) | 0 |
| 30 May 2014 | HKD | 1.96 | 2 | 1.9501 | 1.99 | 2.0101 | +0.03 (+1.53%) | 132,561 |
| 29 May 2014 | HKD | 1.97 | 1.97 | 1.96 | 1.96 | 1.9798 | -0.01 (-0.51%) | 31,680 |
| 28 May 2014 | HKD | 1.9501 | 2.0401 | 1.88 | 1.97 | 1.9899 | +0.02 (+1.02%) | 79,200 |
| 27 May 2014 | HKD | 1.9501 | 1.96 | 1.9501 | 1.9501 | 1.9698 | +0.13 (+7.15%) | 176,220 |
| 26 May 2014 | HKD | 1.82 | 1.82 | 1.82 | 1.82 | 1.8384 | -0.05 (-2.67%) | 297,001 |
| 23 May 2014 | HKD | 1.89 | 1.89 | 1.87 | 1.87 | 1.8889 | 0.0 (0.0%) | 117,810 |
| 22 May 2014 | HKD | 1.89 | 1.9 | 1.8501 | 1.87 | 1.8889 | -0.04 (-2.09%) | 85,140 |
| 21 May 2014 | HKD | 1.7701 | 1.92 | 1.7701 | 1.91 | 1.9293 | +0.03 (+1.60%) | 76,230 |
| 20 May 2014 | HKD | 1.88 | 1.89 | 1.88 | 1.88 | 1.899 | -0.02 (-1.05%) | 58,410 |
| 19 May 2014 | HKD | 1.9 | 1.91 | 1.9 | 1.9 | 1.9192 | 0.0 (0.0%) | 29,700 |
| 16 May 2014 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.9192 | 0.0 (0.0%) | 0 |
| 15 May 2014 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.9192 | +0.02 (+1.06%) | 29,700 |
| 14 May 2014 | HKD | 1.8501 | 1.91 | 1.8501 | 1.88 | 1.899 | +0.07 (+3.87%) | 84,150 |
| 13 May 2014 | HKD | 1.81 | 1.81 | 1.81 | 1.81 | 1.8283 | 0.0 (0.0%) | 0 |
| 12 May 2014 | HKD | 1.81 | 1.81 | 1.81 | 1.81 | 1.8283 | 0.0 (0.0%) | 0 |
| 9 May 2014 | HKD | 1.81 | 1.81 | 1.7701 | 1.81 | 1.8283 | -0.02 (-1.09%) | 2,970 |
| 8 May 2014 | HKD | 1.83 | 1.83 | 1.83 | 1.83 | 1.8485 | +0.03 (+1.67%) | 2,970 |
| 7 May 2014 | HKD | 1.8 | 1.8501 | 1.8 | 1.8 | 1.8182 | -0.13 (-6.74%) | 29,700 |
| 6 May 2014 | HKD | 1.93 | 1.93 | 1.93 | 1.93 | 1.9495 | 0.0 (0.0%) | 0 |
| 5 May 2014 | HKD | 1.93 | 1.93 | 1.93 | 1.93 | 1.9495 | 0.0 (0.0%) | 0 |
