| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2014 | HKD | 68.6033 | 68.8337 | 66.8753 | 67.2209 | 67.2209 | -0.864 (-1.27%) | 3,292,455 |
| 14 Feb 2014 | HKD | 68.8337 | 68.8337 | 67.6817 | 68.0849 | 68.0849 | +0.461 (+0.68%) | 3,462,315 |
| 13 Feb 2014 | HKD | 67.3937 | 68.2001 | 66.9905 | 67.6241 | 67.6241 | +0.461 (+0.69%) | 3,952,179 |
| 12 Feb 2014 | HKD | 66.4145 | 67.6817 | 65.6081 | 67.1633 | 67.1633 | +1.325 (+2.01%) | 4,083,935 |
| 11 Feb 2014 | HKD | 65.3776 | 66.5297 | 65.1472 | 65.8385 | 65.8385 | +0.922 (+1.42%) | 2,656,968 |
| 10 Feb 2014 | HKD | 65.4929 | 65.6657 | 64.3984 | 64.9168 | 64.9168 | -0.173 (-0.27%) | 3,212,668 |
| 7 Feb 2014 | HKD | 65.1472 | 65.8385 | 64.6864 | 65.0896 | 65.0896 | -0.23 (-0.35%) | 4,353,219 |
| 6 Feb 2014 | HKD | 64.8016 | 65.7809 | 64.6864 | 65.32 | 65.32 | +0.115 (+0.18%) | 2,880,623 |
| 5 Feb 2014 | HKD | 66.7025 | 66.7601 | 64.8592 | 65.2048 | 65.2048 | -0.979 (-1.48%) | 3,934,242 |
| 4 Feb 2014 | HKD | 64.9744 | 66.5873 | 64.9168 | 66.1841 | 66.1841 | +0.004 (+0.01%) | 5,440,541 |
| 3 Feb 2014 | HKD | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | 0.0 (0.0%) | 0 |
| 31 Jan 2014 | HKD | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | -0.004 (-0.01%) | 0 |
| 30 Jan 2014 | HKD | 65.6081 | 66.4145 | 65.4353 | 66.1841 | 66.1841 | +0.058 (+0.09%) | 2,551,783 |
| 29 Jan 2014 | HKD | 67.7969 | 67.7969 | 65.9537 | 66.1265 | 66.1265 | -1.267 (-1.88%) | 3,301,519 |
| 28 Jan 2014 | HKD | 67.4513 | 67.5665 | 66.2993 | 67.3937 | 67.3937 | +0.749 (+1.12%) | 3,189,660 |
| 27 Jan 2014 | HKD | 67.3361 | 67.3361 | 66.5873 | 66.6449 | 66.6449 | -1.267 (-1.87%) | 3,755,444 |
| 24 Jan 2014 | HKD | 68.0273 | 68.6609 | 67.7969 | 67.9121 | 67.9121 | -0.23 (-0.34%) | 2,592,965 |
| 23 Jan 2014 | HKD | 69.1217 | 69.4098 | 68.0849 | 68.1425 | 68.1425 | -1.094 (-1.58%) | 4,741,487 |
| 22 Jan 2014 | HKD | 69.6402 | 69.9282 | 69.0641 | 69.2369 | 69.2369 | -0.173 (-0.25%) | 3,153,642 |
| 21 Jan 2014 | HKD | 69.4098 | 69.9282 | 69.1217 | 69.4098 | 69.4098 | -0.058 (-0.08%) | 2,330,016 |
| 20 Jan 2014 | HKD | 69.8706 | 69.9858 | 69.1217 | 69.4674 | 69.4674 | -0.518 (-0.74%) | 2,111,520 |
| 17 Jan 2014 | HKD | 69.4098 | 70.2738 | 69.0065 | 69.9858 | 69.9858 | +0.864 (+1.25%) | 3,204,962 |
| 16 Jan 2014 | HKD | 69.2369 | 69.3522 | 68.8337 | 69.1217 | 69.1217 | -0.058 (-0.08%) | 3,466,462 |
| 15 Jan 2014 | HKD | 69.3522 | 69.5826 | 68.9489 | 69.1793 | 69.1793 | +0.115 (+0.17%) | 3,756,557 |
| 14 Jan 2014 | HKD | 68.6033 | 69.2369 | 68.6033 | 69.0641 | 69.0641 | -0.115 (-0.17%) | 2,855,272 |
| 13 Jan 2014 | HKD | 69.4098 | 69.7554 | 68.8913 | 69.1793 | 69.1793 | -0.231 (-0.33%) | 3,679,539 |
| 10 Jan 2014 | HKD | 69.4098 | 70.1586 | 69.2945 | 69.4098 | 69.4098 | +0.231 (+0.33%) | 2,508,841 |
| 9 Jan 2014 | HKD | 70.5618 | 70.5618 | 68.8913 | 69.1793 | 69.1793 | -0.922 (-1.31%) | 2,946,210 |
| 8 Jan 2014 | HKD | 69.9282 | 70.7346 | 69.5826 | 70.101 | 70.101 | +0.173 (+0.25%) | 3,140,279 |
| 7 Jan 2014 | HKD | 70.2738 | 70.389 | 69.525 | 69.9282 | 69.9282 | +0.634 (+0.91%) | 3,708,286 |
