| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2014 | HKD | 0.455 | 0.455 | 0.435 | 0.44 | 44 | -0.015 (-3.30%) | 4,670,000 |
| 23 Jul 2014 | HKD | 0.46 | 0.46 | 0.44 | 0.455 | 45.5 | 0.0 (0.0%) | 5,230,000 |
| 22 Jul 2014 | HKD | 0.44 | 0.455 | 0.425 | 0.455 | 45.5 | +0.015 (+3.41%) | 8,460,000 |
| 21 Jul 2014 | HKD | 0.44 | 0.445 | 0.425 | 0.44 | 44 | -0.005 (-1.12%) | 13,820,000 |
| 18 Jul 2014 | HKD | 0.465 | 0.465 | 0.43 | 0.445 | 44.5 | -0.01 (-2.20%) | 8,940,000 |
| 17 Jul 2014 | HKD | 0.41 | 0.475 | 0.41 | 0.455 | 45.5 | +0.05 (+12.35%) | 37,420,000 |
| 16 Jul 2014 | HKD | 0.39 | 0.41 | 0.39 | 0.405 | 40.5 | +0.015 (+3.85%) | 10,660,000 |
| 15 Jul 2014 | HKD | 0.38 | 0.4 | 0.365 | 0.39 | 39 | +0.015 (+4%) | 7,930,000 |
| 14 Jul 2014 | HKD | 0.375 | 0.41 | 0.37 | 0.375 | 37.5 | -0.01 (-2.60%) | 13,880,000 |
| 11 Jul 2014 | HKD | 0.37 | 0.39 | 0.37 | 0.385 | 38.5 | +0.015 (+4.05%) | 6,820,000 |
| 10 Jul 2014 | HKD | 0.355 | 0.37 | 0.345 | 0.37 | 37 | +0.015 (+4.23%) | 6,610,000 |
| 9 Jul 2014 | HKD | 0.365 | 0.38 | 0.34 | 0.355 | 35.5 | 0.0 (0.0%) | 14,280,000 |
| 8 Jul 2014 | HKD | 0.335 | 0.38 | 0.335 | 0.355 | 35.5 | +0.025 (+7.58%) | 16,040,000 |
| 7 Jul 2014 | HKD | 0.325 | 0.33 | 0.31 | 0.33 | 33 | +0.005 (+1.54%) | 5,480,000 |
| 4 Jul 2014 | HKD | 0.29 | 0.35 | 0.29 | 0.325 | 32.5 | +0.035 (+12.07%) | 18,410,000 |
| 3 Jul 2014 | HKD | 0.325 | 0.33 | 0.29 | 0.29 | 29 | -0.03 (-9.38%) | 12,910,000 |
| 2 Jul 2014 | HKD | 0.305 | 0.325 | 0.3 | 0.32 | 32 | +0.015 (+4.92%) | 7,450,000 |
| 1 Jul 2014 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 30.5 | 0.0 (0.0%) | 0 |
| 30 Jun 2014 | HKD | 0.285 | 0.31 | 0.28 | 0.305 | 30.5 | +0.025 (+8.93%) | 9,100,000 |
| 27 Jun 2014 | HKD | 0.28 | 0.285 | 0.275 | 0.28 | 28 | 0.0 (0.0%) | 3,690,000 |
| 26 Jun 2014 | HKD | 0.285 | 0.285 | 0.27 | 0.28 | 28 | 0.0 (0.0%) | 6,170,000 |
| 25 Jun 2014 | HKD | 0.29 | 0.29 | 0.275 | 0.28 | 28 | -0.01 (-3.45%) | 1,130,000 |
| 24 Jun 2014 | HKD | 0.29 | 0.295 | 0.27 | 0.29 | 29 | -0.005 (-1.69%) | 2,820,000 |
| 23 Jun 2014 | HKD | 0.295 | 0.295 | 0.28 | 0.295 | 29.5 | 0.0 (0.0%) | 3,410,000 |
| 20 Jun 2014 | HKD | 0.29 | 0.3 | 0.28 | 0.295 | 29.5 | +0.005 (+1.72%) | 2,860,000 |
| 19 Jun 2014 | HKD | 0.285 | 0.29 | 0.28 | 0.29 | 29 | +0.005 (+1.75%) | 1,830,000 |
| 18 Jun 2014 | HKD | 0.27 | 0.285 | 0.26 | 0.285 | 28.5 | +0.005 (+1.79%) | 3,970,000 |
| 17 Jun 2014 | HKD | 0.335 | 0.335 | 0.23 | 0.28 | 28 | -0.055 (-16.42%) | 79,950,000 |
| 16 Jun 2014 | HKD | 0.32 | 0.335 | 0.3 | 0.335 | 33.5 | +0.005 (+1.52%) | 13,860,000 |
| 13 Jun 2014 | HKD | 0.305 | 0.35 | 0.305 | 0.33 | 33 | +0.025 (+8.20%) | 6,930,000 |
