| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2014 | HKD | 10.44 | 10.56 | 10.32 | 10.42 | 10.42 | -0.04 (-0.38%) | 3,442,368 |
| 1 Jan 2014 | HKD | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | HKD | 10.5 | 10.5 | 10.26 | 10.46 | 10.46 | 0.0 (0.0%) | 2,668,000 |
| 30 Dec 2013 | HKD | 10.3 | 10.58 | 10.3 | 10.46 | 10.46 | -0.02 (-0.19%) | 2,277,756 |
| 27 Dec 2013 | HKD | 10.32 | 10.66 | 10.28 | 10.48 | 10.48 | +0.02 (+0.19%) | 3,441,332 |
| 26 Dec 2013 | HKD | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.0 (0.0%) | 0 |
| 25 Dec 2013 | HKD | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | HKD | 10.5 | 10.56 | 10.4 | 10.46 | 10.46 | -0.06 (-0.57%) | 9,040,691 |
| 23 Dec 2013 | HKD | 10.92 | 11.2 | 10.4 | 10.52 | 10.52 | -0.42 (-3.84%) | 7,714,105 |
| 20 Dec 2013 | HKD | 10.28 | 11.18 | 10.12 | 10.94 | 10.94 | +0.52 (+4.99%) | 14,918,157 |
| 19 Dec 2013 | HKD | 10.1 | 10.48 | 10 | 10.42 | 10.42 | +0.32 (+3.17%) | 6,856,218 |
| 18 Dec 2013 | HKD | 9.9 | 10.16 | 9.83 | 10.1 | 10.1 | -0.04 (-0.39%) | 3,111,461 |
| 17 Dec 2013 | HKD | 10.42 | 10.44 | 10 | 10.14 | 10.14 | -0.08 (-0.78%) | 7,548,829 |
| 16 Dec 2013 | HKD | 9.86 | 10.4 | 9.86 | 10.22 | 10.22 | +0.36 (+3.65%) | 6,783,205 |
| 13 Dec 2013 | HKD | 9.74 | 10.14 | 9.55 | 9.86 | 9.86 | +0.08 (+0.82%) | 10,213,760 |
| 12 Dec 2013 | HKD | 10.08 | 10.14 | 9.75 | 9.78 | 9.78 | -0.3 (-2.98%) | 7,371,038 |
| 11 Dec 2013 | HKD | 10.5 | 10.5 | 10.04 | 10.08 | 10.08 | -0.46 (-4.36%) | 5,293,821 |
| 10 Dec 2013 | HKD | 10.64 | 10.74 | 10.36 | 10.54 | 10.54 | +0.2 (+1.93%) | 4,688,300 |
| 9 Dec 2013 | HKD | 10.8 | 10.86 | 10.26 | 10.34 | 10.34 | -0.04 (-0.39%) | 4,128,555 |
| 6 Dec 2013 | HKD | 10.02 | 10.46 | 10.02 | 10.38 | 10.38 | +0.22 (+2.17%) | 6,874,515 |
| 5 Dec 2013 | HKD | 10.46 | 10.46 | 10.06 | 10.16 | 10.16 | -0.18 (-1.74%) | 4,499,523 |
| 4 Dec 2013 | HKD | 10.24 | 10.62 | 10 | 10.34 | 10.34 | +0.2 (+1.97%) | 5,654,680 |
| 3 Dec 2013 | HKD | 10.4 | 10.66 | 10.06 | 10.14 | 10.14 | -0.34 (-3.24%) | 5,806,812 |
| 2 Dec 2013 | HKD | 10.52 | 11.08 | 10.3 | 10.48 | 10.48 | -0.1 (-0.95%) | 7,668,206 |
| 29 Nov 2013 | HKD | 10.24 | 10.62 | 10 | 10.58 | 10.58 | +0.34 (+3.32%) | 6,402,018 |
| 28 Nov 2013 | HKD | 10.38 | 10.38 | 10.08 | 10.24 | 10.24 | +0.24 (+2.40%) | 3,236,602 |
| 27 Nov 2013 | HKD | 9.99 | 10.16 | 9.8 | 10 | 10 | +0.02 (+0.20%) | 5,623,496 |
| 26 Nov 2013 | HKD | 10 | 10.16 | 9.73 | 9.98 | 9.98 | +0.02 (+0.20%) | 9,831,038 |
| 25 Nov 2013 | HKD | 10.2 | 10.22 | 9.78 | 9.96 | 9.96 | -0.24 (-2.35%) | 10,691,020 |
| 22 Nov 2013 | HKD | 10.2 | 10.48 | 10.08 | 10.2 | 10.2 | -0.04 (-0.39%) | 12,228,152 |
