| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2014 | HKD | 9.75 | 9.75 | 9.21 | 9.31 | 9.31 | -0.5 (-5.10%) | 5,639,230 |
| 12 Feb 2014 | HKD | 9.45 | 9.96 | 9.34 | 9.81 | 9.81 | +0.43 (+4.58%) | 6,758,000 |
| 11 Feb 2014 | HKD | 9 | 9.49 | 9 | 9.38 | 9.38 | +0.21 (+2.29%) | 7,396,293 |
| 10 Feb 2014 | HKD | 9.41 | 9.6 | 9 | 9.17 | 9.17 | -0.21 (-2.24%) | 6,908,000 |
| 7 Feb 2014 | HKD | 9.55 | 9.55 | 9.37 | 9.38 | 9.38 | -0.03 (-0.32%) | 7,992,375 |
| 6 Feb 2014 | HKD | 9.35 | 9.5 | 9.31 | 9.41 | 9.41 | +0.08 (+0.86%) | 5,646,984 |
| 5 Feb 2014 | HKD | 9.37 | 9.6 | 9.23 | 9.33 | 9.33 | -0.04 (-0.43%) | 10,646,000 |
| 4 Feb 2014 | HKD | 9.46 | 9.46 | 9.01 | 9.37 | 9.37 | +0.27 (+2.97%) | 10,246,961 |
| 3 Feb 2014 | HKD | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | 0.0 (0.0%) | 0 |
| 31 Jan 2014 | HKD | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | 0.0 (0.0%) | 0 |
| 30 Jan 2014 | HKD | 9 | 9.16 | 8.95 | 9.1 | 9.1 | -0.06 (-0.66%) | 10,112,500 |
| 29 Jan 2014 | HKD | 10.22 | 10.22 | 9.15 | 9.16 | 9.16 | -1.04 (-10.20%) | 16,861,887 |
| 28 Jan 2014 | HKD | 10.08 | 10.22 | 9.92 | 10.2 | 10.2 | +0.6 (+6.25%) | 4,735,238 |
| 27 Jan 2014 | HKD | 9.57 | 9.79 | 9.29 | 9.6 | 9.6 | -0.2 (-2.04%) | 7,770,440 |
| 24 Jan 2014 | HKD | 10.28 | 10.28 | 9.78 | 9.8 | 9.8 | -0.48 (-4.67%) | 4,597,400 |
| 23 Jan 2014 | HKD | 10.5 | 10.5 | 10.14 | 10.28 | 10.28 | -0.02 (-0.19%) | 8,179,962 |
| 22 Jan 2014 | HKD | 10 | 10.42 | 10 | 10.3 | 10.3 | +0.1 (+0.98%) | 6,962,200 |
| 21 Jan 2014 | HKD | 10.22 | 10.24 | 10.16 | 10.2 | 10.2 | +0.04 (+0.39%) | 3,126,672 |
| 20 Jan 2014 | HKD | 10.18 | 10.28 | 10.04 | 10.16 | 10.16 | -0.12 (-1.17%) | 5,757,702 |
| 17 Jan 2014 | HKD | 10.2 | 10.32 | 10 | 10.28 | 10.28 | 0.0 (0.0%) | 12,124,943 |
| 16 Jan 2014 | HKD | 10.18 | 10.38 | 10 | 10.28 | 10.28 | +0.26 (+2.59%) | 5,622,420 |
| 15 Jan 2014 | HKD | 10.28 | 10.28 | 9.9 | 10.02 | 10.02 | -0.12 (-1.18%) | 6,356,260 |
| 14 Jan 2014 | HKD | 9.6 | 10.2 | 9.6 | 10.14 | 10.14 | +0.14 (+1.40%) | 7,490,000 |
| 13 Jan 2014 | HKD | 10.02 | 10.2 | 9.96 | 10 | 10 | -0.12 (-1.19%) | 5,241,372 |
| 10 Jan 2014 | HKD | 10 | 10.28 | 10 | 10.12 | 10.12 | +0.04 (+0.40%) | 2,100,412 |
| 9 Jan 2014 | HKD | 10.46 | 10.46 | 9.97 | 10.08 | 10.08 | +0.04 (+0.40%) | 3,639,749 |
| 8 Jan 2014 | HKD | 9.8 | 10.28 | 9.8 | 10.04 | 10.04 | -0.04 (-0.40%) | 4,576,000 |
| 7 Jan 2014 | HKD | 10.2 | 10.24 | 10 | 10.08 | 10.08 | -0.22 (-2.14%) | 2,778,000 |
| 6 Jan 2014 | HKD | 10.04 | 10.34 | 9.96 | 10.3 | 10.3 | +0.26 (+2.59%) | 6,083,029 |
| 3 Jan 2014 | HKD | 10.12 | 10.36 | 9.67 | 10.04 | 10.04 | -0.38 (-3.65%) | 6,403,310 |
