| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | HKD | 2.09 | 2.17 | 2.09 | 2.13 | 2.1156 | +0.02 (+0.95%) | 22,665,258 |
| 10 Jun 2014 | HKD | 2.11 | 2.12 | 2.07 | 2.11 | 2.0957 | -0.01 (-0.47%) | 21,016,397 |
| 9 Jun 2014 | HKD | 2.1 | 2.14 | 2.06 | 2.12 | 2.1057 | +0.02 (+0.95%) | 17,987,870 |
| 6 Jun 2014 | HKD | 2.09 | 2.13 | 2.08 | 2.1 | 2.0858 | +0.02 (+0.96%) | 20,464,376 |
| 5 Jun 2014 | HKD | 2.06 | 2.1 | 2.05 | 2.08 | 2.0659 | +0.02 (+0.97%) | 12,603,502 |
| 4 Jun 2014 | HKD | 2.07 | 2.08 | 2.02 | 2.06 | 2.0461 | -0.01 (-0.48%) | 19,163,580 |
| 3 Jun 2014 | HKD | 2.1 | 2.16 | 2.03 | 2.07 | 2.056 | 0.0 (0.0%) | 43,129,633 |
| 2 Jun 2014 | HKD | 2.07 | 2.07 | 2.07 | 2.07 | 2.056 | 0.0 (0.0%) | 0 |
| 30 May 2014 | HKD | 1.99 | 2.07 | 1.98 | 2.07 | 2.056 | +0.09 (+4.55%) | 41,921,464 |
| 29 May 2014 | HKD | 2.07 | 2.1 | 1.98 | 1.98 | 1.9666 | -0.09 (-4.35%) | 37,056,950 |
| 28 May 2014 | HKD | 2.14 | 2.19 | 2.04 | 2.07 | 2.056 | -0.08 (-3.72%) | 38,546,644 |
| 27 May 2014 | HKD | 2.16 | 2.21 | 2.14 | 2.15 | 2.1355 | 0.0 (0.0%) | 17,623,164 |
| 26 May 2014 | HKD | 2.15 | 2.24 | 2.14 | 2.15 | 2.1355 | +0.02 (+0.94%) | 53,215,882 |
| 23 May 2014 | HKD | 2.14 | 2.19 | 2.1 | 2.13 | 2.1156 | -0.03 (-1.39%) | 47,783,099 |
| 22 May 2014 | HKD | 1.95 | 2.18 | 1.95 | 2.16 | 2.1454 | +0.25 (+13.09%) | 132,322,738 |
| 21 May 2014 | HKD | 1.9 | 1.98 | 1.87 | 1.91 | 1.8971 | +0.01 (+0.53%) | 38,482,209 |
| 20 May 2014 | HKD | 1.88 | 1.98 | 1.87 | 1.9 | 1.8872 | +0.03 (+1.60%) | 30,651,257 |
| 19 May 2014 | HKD | 1.95 | 1.95 | 1.86 | 1.87 | 1.8574 | -0.07 (-3.61%) | 48,301,251 |
| 16 May 2014 | HKD | 2.03 | 2.06 | 1.92 | 1.94 | 1.9269 | -0.13 (-6.28%) | 55,223,630 |
| 15 May 2014 | HKD | 2.05 | 2.12 | 1.99 | 2.07 | 2.056 | +0.05 (+2.48%) | 40,997,497 |
| 14 May 2014 | HKD | 1.94 | 2.08 | 1.93 | 2.02 | 2.0063 | +0.14 (+7.45%) | 70,374,435 |
| 13 May 2014 | HKD | 1.93 | 1.95 | 1.87 | 1.88 | 1.8673 | -0.02 (-1.05%) | 25,343,367 |
| 12 May 2014 | HKD | 1.8 | 1.91 | 1.79 | 1.9 | 1.8872 | +0.13 (+7.34%) | 37,872,083 |
| 9 May 2014 | HKD | 1.85 | 1.87 | 1.75 | 1.77 | 1.758 | -0.07 (-3.80%) | 71,010,156 |
| 8 May 2014 | HKD | 1.9 | 1.96 | 1.81 | 1.84 | 1.8276 | -0.06 (-3.16%) | 49,812,702 |
| 7 May 2014 | HKD | 2.05 | 2.06 | 1.88 | 1.9 | 1.8872 | -0.17 (-8.21%) | 69,425,440 |
| 6 May 2014 | HKD | 2.07 | 2.07 | 2.07 | 2.07 | 2.056 | 0.0 (0.0%) | 0 |
| 5 May 2014 | HKD | 2.13 | 2.14 | 2.06 | 2.07 | 2.056 | -0.06 (-2.82%) | 21,938,342 |
| 2 May 2014 | HKD | 2.06 | 2.17 | 2.06 | 2.13 | 2.1156 | +0.05 (+2.40%) | 7,972,356 |
| 1 May 2014 | HKD | 2.08 | 2.08 | 2.08 | 2.08 | 2.0659 | 0.0 (0.0%) | 0 |
