| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2014 | HKD | 8.72 | 9.17 | 8.26 | 8.31 | 8.31 | -1.16 (-12.25%) | 13,941,253 |
| 26 Mar 2014 | HKD | 9.85 | 9.85 | 9.38 | 9.47 | 9.47 | -0.07 (-0.73%) | 6,094,446 |
| 25 Mar 2014 | HKD | 9.88 | 9.88 | 9.26 | 9.54 | 9.54 | +0.37 (+4.03%) | 7,426,688 |
| 24 Mar 2014 | HKD | 9.2 | 9.49 | 9.02 | 9.17 | 9.17 | -0.03 (-0.33%) | 8,207,665 |
| 21 Mar 2014 | HKD | 9.22 | 9.45 | 9.17 | 9.2 | 9.2 | +0.22 (+2.45%) | 7,688,000 |
| 20 Mar 2014 | HKD | 9.36 | 9.5 | 8.9 | 8.98 | 8.98 | -0.37 (-3.96%) | 9,041,337 |
| 19 Mar 2014 | HKD | 9.74 | 9.74 | 9.15 | 9.35 | 9.35 | -0.28 (-2.91%) | 8,660,700 |
| 18 Mar 2014 | HKD | 8.88 | 9.64 | 8.68 | 9.63 | 9.63 | +0.92 (+10.56%) | 20,801,600 |
| 17 Mar 2014 | HKD | 8.95 | 8.95 | 8.65 | 8.71 | 8.71 | -0.09 (-1.02%) | 2,074,699 |
| 14 Mar 2014 | HKD | 9 | 9.07 | 8.57 | 8.8 | 8.8 | -0.23 (-2.55%) | 9,330,172 |
| 13 Mar 2014 | HKD | 8.91 | 9.26 | 8.7 | 9.03 | 9.03 | +0.42 (+4.88%) | 7,790,838 |
| 12 Mar 2014 | HKD | 8.81 | 8.81 | 8.46 | 8.61 | 8.61 | -0.25 (-2.82%) | 5,971,863 |
| 11 Mar 2014 | HKD | 8.66 | 8.87 | 8.66 | 8.86 | 8.86 | +0.21 (+2.43%) | 3,282,894 |
| 10 Mar 2014 | HKD | 8.5 | 8.79 | 8.4 | 8.65 | 8.65 | +0.07 (+0.82%) | 8,076,000 |
| 7 Mar 2014 | HKD | 8.7 | 9 | 8.52 | 8.58 | 8.58 | -0.27 (-3.05%) | 15,813,648 |
| 6 Mar 2014 | HKD | 9.39 | 9.39 | 8.8 | 8.85 | 8.85 | -0.41 (-4.43%) | 10,047,567 |
| 5 Mar 2014 | HKD | 9.56 | 9.62 | 9.25 | 9.26 | 9.26 | -0.34 (-3.54%) | 8,620,000 |
| 4 Mar 2014 | HKD | 9.7 | 9.71 | 9.57 | 9.6 | 9.6 | -0.18 (-1.84%) | 2,796,278 |
| 3 Mar 2014 | HKD | 9.51 | 10.02 | 9.5 | 9.78 | 9.78 | -0.12 (-1.21%) | 6,429,660 |
| 28 Feb 2014 | HKD | 9.86 | 9.96 | 9.76 | 9.9 | 9.9 | +0.04 (+0.41%) | 9,178,208 |
| 27 Feb 2014 | HKD | 9.85 | 9.98 | 9.71 | 9.86 | 9.86 | +0.13 (+1.34%) | 6,282,052 |
| 26 Feb 2014 | HKD | 9.63 | 9.83 | 9.56 | 9.73 | 9.73 | 0.0 (0.0%) | 4,981,000 |
| 25 Feb 2014 | HKD | 9.91 | 9.92 | 9.58 | 9.73 | 9.73 | +0.2 (+2.10%) | 7,705,468 |
| 24 Feb 2014 | HKD | 9.77 | 9.77 | 9.36 | 9.53 | 9.53 | -0.24 (-2.46%) | 2,252,000 |
| 21 Feb 2014 | HKD | 9.77 | 9.94 | 9.67 | 9.77 | 9.77 | +0.2 (+2.09%) | 4,044,000 |
| 20 Feb 2014 | HKD | 9.39 | 9.81 | 9.39 | 9.57 | 9.57 | -0.21 (-2.15%) | 3,580,252 |
| 19 Feb 2014 | HKD | 9.47 | 9.86 | 9.47 | 9.78 | 9.78 | +0.23 (+2.41%) | 2,535,000 |
| 18 Feb 2014 | HKD | 9.55 | 9.65 | 9.47 | 9.55 | 9.55 | 0.0 (0.0%) | 3,902,536 |
| 17 Feb 2014 | HKD | 9.9 | 9.9 | 9.45 | 9.55 | 9.55 | -0.36 (-3.63%) | 4,093,000 |
| 14 Feb 2014 | HKD | 9.4 | 9.96 | 9.4 | 9.91 | 9.91 | +0.6 (+6.44%) | 5,552,000 |
