| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2014 | HKD | 74.8243 | 74.8243 | 73.7299 | 74.0755 | 74.0755 | +0.634 (+0.86%) | 2,848,512 |
| 28 Mar 2014 | HKD | 74.2483 | 74.5363 | 73.2114 | 73.4419 | 73.4419 | -0.346 (-0.47%) | 4,396,815 |
| 27 Mar 2014 | HKD | 73.2114 | 74.1331 | 72.8658 | 73.7875 | 73.7875 | +0.749 (+1.03%) | 4,669,563 |
| 26 Mar 2014 | HKD | 71.541 | 73.3267 | 71.541 | 73.0386 | 73.0386 | +1.555 (+2.18%) | 5,986,059 |
| 25 Mar 2014 | HKD | 71.0802 | 71.7138 | 70.5618 | 71.4834 | 71.4834 | +0.576 (+0.81%) | 4,424,387 |
| 24 Mar 2014 | HKD | 72.1746 | 72.5202 | 69.525 | 70.9074 | 70.9074 | +0.173 (+0.24%) | 9,751,732 |
| 21 Mar 2014 | HKD | 70.389 | 70.9074 | 69.9282 | 70.7346 | 70.7346 | +1.267 (+1.82%) | 4,692,789 |
| 20 Mar 2014 | HKD | 70.2738 | 70.2738 | 69.2369 | 69.4674 | 69.4674 | -1.152 (-1.63%) | 2,854,876 |
| 19 Mar 2014 | HKD | 69.9858 | 70.6194 | 69.2369 | 70.6194 | 70.6194 | +0.864 (+1.24%) | 2,294,180 |
| 18 Mar 2014 | HKD | 70.389 | 70.389 | 69.2945 | 69.7554 | 69.7554 | -0.23 (-0.33%) | 2,044,438 |
| 17 Mar 2014 | HKD | 69.525 | 70.5042 | 69.525 | 69.9858 | 69.9858 | +0.403 (+0.58%) | 2,274,143 |
| 14 Mar 2014 | HKD | 69.813 | 70.7346 | 69.4674 | 69.5826 | 69.5826 | -0.922 (-1.31%) | 3,652,598 |
| 13 Mar 2014 | HKD | 71.253 | 71.7138 | 70.389 | 70.5042 | 70.5042 | -0.403 (-0.57%) | 3,012,047 |
| 12 Mar 2014 | HKD | 71.3106 | 71.829 | 70.7922 | 70.9074 | 70.9074 | -1.21 (-1.68%) | 3,470,047 |
| 11 Mar 2014 | HKD | 72.5202 | 72.5202 | 71.7714 | 72.117 | 72.117 | +0.23 (+0.32%) | 2,165,464 |
| 10 Mar 2014 | HKD | 72.0018 | 72.117 | 71.0802 | 71.8866 | 71.8866 | -0.864 (-1.19%) | 4,491,018 |
| 7 Mar 2014 | HKD | 72.7506 | 73.1538 | 72.2898 | 72.7506 | 72.7506 | +0.403 (+0.56%) | 4,625,652 |
| 6 Mar 2014 | HKD | 71.8866 | 72.4626 | 71.6562 | 72.3474 | 72.3474 | +0.576 (+0.80%) | 5,028,397 |
| 5 Mar 2014 | HKD | 71.4258 | 72.0018 | 71.1378 | 71.7714 | 71.7714 | +0.576 (+0.81%) | 6,277,220 |
| 4 Mar 2014 | HKD | 69.8706 | 71.3106 | 69.6978 | 71.1954 | 71.1954 | +1.67 (+2.40%) | 4,182,910 |
| 3 Mar 2014 | HKD | 69.4098 | 69.8706 | 68.3153 | 69.525 | 69.525 | -0.518 (-0.74%) | 3,443,196 |
| 28 Feb 2014 | HKD | 70.101 | 71.3106 | 69.0641 | 70.0434 | 70.0434 | +0.634 (+0.91%) | 5,616,781 |
| 27 Feb 2014 | HKD | 68.4881 | 69.6978 | 68.2001 | 69.4098 | 69.4098 | +1.325 (+1.95%) | 3,666,343 |
| 26 Feb 2014 | HKD | 68.6609 | 68.7185 | 67.9697 | 68.0849 | 68.0849 | -0.576 (-0.84%) | 3,397,631 |
| 25 Feb 2014 | HKD | 68.8337 | 69.0065 | 68.2577 | 68.6609 | 68.6609 | +0.23 (+0.34%) | 4,949,833 |
| 24 Feb 2014 | HKD | 68.8913 | 68.8913 | 67.7969 | 68.4305 | 68.4305 | +0.23 (+0.34%) | 3,776,401 |
| 21 Feb 2014 | HKD | 67.6817 | 68.2577 | 67.5089 | 68.2001 | 68.2001 | +1.325 (+1.98%) | 2,527,588 |
| 20 Feb 2014 | HKD | 68.6609 | 68.6609 | 66.8177 | 66.8753 | 66.8753 | -1.382 (-2.03%) | 3,442,858 |
| 19 Feb 2014 | HKD | 68.6609 | 68.7761 | 68.2001 | 68.2577 | 68.2577 | +0.403 (+0.59%) | 2,859,343 |
| 18 Feb 2014 | HKD | 67.1057 | 68.2001 | 66.9905 | 67.8545 | 67.8545 | +0.634 (+0.94%) | 1,971,328 |
