| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2014 | HKD | 69.4098 | 69.4674 | 68.8913 | 69.2945 | 69.2945 | -0.115 (-0.17%) | 3,002,539 |
| 3 Jan 2014 | HKD | 70.0434 | 70.0434 | 69.2369 | 69.4098 | 69.4098 | -1.325 (-1.87%) | 3,567,656 |
| 2 Jan 2014 | HKD | 70.7922 | 70.8498 | 70.2738 | 70.7346 | 70.7346 | +0.235 (+0.33%) | 1,904,565 |
| 1 Jan 2014 | HKD | 70.5 | 70.5 | 70.5 | 70.5 | 70.5 | -0.004 (-0.01%) | 0 |
| 31 Dec 2013 | HKD | 70.7922 | 70.7922 | 70.2738 | 70.5042 | 70.5042 | -0.058 (-0.08%) | 744,919 |
| 30 Dec 2013 | HKD | 70.2738 | 70.677 | 69.8706 | 70.5618 | 70.5618 | +0.288 (+0.41%) | 1,725,704 |
| 27 Dec 2013 | HKD | 69.4674 | 70.677 | 69.4674 | 70.2738 | 70.2738 | +0.344 (+0.49%) | 1,422,843 |
| 26 Dec 2013 | HKD | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | 0.0 (0.0%) | 0 |
| 25 Dec 2013 | HKD | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | +0.002 (+0.0%) | 0 |
| 24 Dec 2013 | HKD | 69.8706 | 70.1586 | 69.525 | 69.9282 | 69.9282 | +0.576 (+0.83%) | 1,656,046 |
| 23 Dec 2013 | HKD | 70.2738 | 70.2738 | 69.1217 | 69.3522 | 69.3522 | -0.346 (-0.50%) | 1,211,604 |
| 20 Dec 2013 | HKD | 69.0641 | 69.9282 | 68.8337 | 69.6978 | 69.6978 | +1.037 (+1.51%) | 2,526,986 |
| 19 Dec 2013 | HKD | 70.7922 | 70.7922 | 68.1425 | 68.6609 | 68.6609 | -0.806 (-1.16%) | 4,007,016 |
| 18 Dec 2013 | HKD | 68.8913 | 69.6978 | 68.5457 | 69.4674 | 69.4674 | +1.44 (+2.12%) | 3,810,565 |
| 17 Dec 2013 | HKD | 69.1217 | 69.5826 | 67.9697 | 68.0273 | 68.0273 | -1.613 (-2.32%) | 4,603,158 |
| 16 Dec 2013 | HKD | 69.525 | 70.0434 | 69.1217 | 69.6402 | 69.6402 | +0.461 (+0.67%) | 4,362,144 |
| 13 Dec 2013 | HKD | 69.0641 | 69.6978 | 68.8337 | 69.1793 | 69.1793 | -0.691 (-0.99%) | 2,702,666 |
| 12 Dec 2013 | HKD | 68.8337 | 70.5042 | 68.8337 | 69.8706 | 69.8706 | +0.518 (+0.75%) | 2,680,490 |
| 11 Dec 2013 | HKD | 70.4466 | 70.4466 | 69.1217 | 69.3522 | 69.3522 | -1.382 (-1.95%) | 3,745,484 |
| 10 Dec 2013 | HKD | 70.8498 | 71.0226 | 70.4466 | 70.7346 | 70.7346 | +0.173 (+0.24%) | 2,688,531 |
| 9 Dec 2013 | HKD | 71.4258 | 71.4258 | 70.389 | 70.5618 | 70.5618 | +0.173 (+0.25%) | 1,681,702 |
| 6 Dec 2013 | HKD | 71.3682 | 71.3682 | 70.3314 | 70.389 | 70.389 | -0.518 (-0.73%) | 2,947,054 |
| 5 Dec 2013 | HKD | 71.4258 | 71.541 | 70.3314 | 70.9074 | 70.9074 | -0.173 (-0.24%) | 2,085,269 |
| 4 Dec 2013 | HKD | 71.4258 | 71.7714 | 70.8498 | 71.0802 | 71.0802 | -0.288 (-0.40%) | 3,751,001 |
| 3 Dec 2013 | HKD | 70.9074 | 71.6562 | 70.5618 | 71.3682 | 71.3682 | +0.461 (+0.65%) | 3,082,026 |
| 2 Dec 2013 | HKD | 70.7922 | 71.1954 | 70.389 | 70.9074 | 70.9074 | +0.288 (+0.41%) | 2,122,009 |
| 29 Nov 2013 | HKD | 71.253 | 71.3682 | 70.3314 | 70.6194 | 70.6194 | -0.634 (-0.89%) | 2,244,521 |
| 28 Nov 2013 | HKD | 71.829 | 72.5778 | 71.1954 | 71.253 | 71.253 | +0.576 (+0.81%) | 4,774,931 |
| 27 Nov 2013 | HKD | 71.4258 | 71.8866 | 70.2738 | 70.677 | 70.677 | 0.0 (0.0%) | 3,385,017 |
| 26 Nov 2013 | HKD | 70.5618 | 70.9074 | 70.2162 | 70.677 | 70.677 | +0.115 (+0.16%) | 2,994,664 |
