| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2014 | HKD | 39 | 39.2 | 38.7 | 39.1 | 39.1 | -0.05 (-0.13%) | 9,783,936 |
| 11 Jun 2014 | HKD | 39.2 | 39.25 | 38.95 | 39.15 | 39.15 | -0.15 (-0.38%) | 10,089,902 |
| 10 Jun 2014 | HKD | 39.5 | 39.6 | 38.8 | 39.3 | 39.3 | +0.25 (+0.64%) | 14,859,501 |
| 9 Jun 2014 | HKD | 39 | 39.3 | 38.85 | 39.05 | 39.05 | +0.4 (+1.03%) | 7,552,380 |
| 6 Jun 2014 | HKD | 39.5 | 39.5 | 38.6 | 38.65 | 38.65 | -0.45 (-1.15%) | 13,460,472 |
| 5 Jun 2014 | HKD | 39.35 | 39.4 | 38.9 | 39.1 | 39.1 | -0.3 (-0.76%) | 9,810,229 |
| 4 Jun 2014 | HKD | 39.5 | 39.5 | 39.05 | 39.4 | 39.4 | +0.15 (+0.38%) | 11,531,959 |
| 3 Jun 2014 | HKD | 39.5 | 39.5 | 38.55 | 39.25 | 39.25 | +0.4 (+1.03%) | 18,163,253 |
| 2 Jun 2014 | HKD | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 0.0 (0.0%) | 0 |
| 30 May 2014 | HKD | 38.8 | 39.15 | 38.55 | 38.85 | 38.85 | +0.35 (+0.91%) | 19,773,958 |
| 29 May 2014 | HKD | 38.25 | 38.8 | 38.25 | 38.5 | 38.5 | +0.15 (+0.39%) | 13,325,888 |
| 28 May 2014 | HKD | 38.05 | 38.75 | 38 | 38.35 | 38.35 | +0.3 (+0.79%) | 19,605,883 |
| 27 May 2014 | HKD | 38.35 | 38.5 | 38 | 38.05 | 38.05 | 0.0 (0.0%) | 10,179,917 |
| 26 May 2014 | HKD | 38.25 | 38.35 | 37.95 | 38.05 | 38.05 | -0.1 (-0.26%) | 10,680,725 |
| 23 May 2014 | HKD | 38.3 | 38.35 | 37.9 | 38.15 | 38.15 | +0.1 (+0.26%) | 10,202,927 |
| 22 May 2014 | HKD | 38.3 | 38.35 | 37.9 | 38.05 | 38.05 | +0.05 (+0.13%) | 19,163,539 |
| 21 May 2014 | HKD | 38.35 | 38.5 | 37.9 | 38 | 38 | -0.35 (-0.91%) | 27,575,693 |
| 20 May 2014 | HKD | 37.9 | 38.5 | 37.9 | 38.35 | 38.35 | +0.35 (+0.92%) | 12,886,886 |
| 19 May 2014 | HKD | 38.35 | 38.45 | 37.8 | 38 | 38 | -0.25 (-0.65%) | 12,846,068 |
| 16 May 2014 | HKD | 38.15 | 38.25 | 37.95 | 38.25 | 38.25 | +0.1 (+0.26%) | 17,588,964 |
| 15 May 2014 | HKD | 38.3 | 38.5 | 37.9 | 38.15 | 38.15 | +0.15 (+0.39%) | 12,862,937 |
| 14 May 2014 | HKD | 38.75 | 38.75 | 37.9 | 38 | 38 | -0.4 (-1.04%) | 15,220,099 |
| 13 May 2014 | HKD | 38.3 | 38.5 | 38.05 | 38.4 | 38.4 | +0.2 (+0.52%) | 18,772,406 |
| 12 May 2014 | HKD | 37.45 | 38.6 | 36.9 | 38.2 | 38.2 | +0.7 (+1.87%) | 37,679,152 |
| 9 May 2014 | HKD | 37.5 | 37.7 | 37.25 | 37.5 | 37.5 | +0.15 (+0.40%) | 13,352,508 |
| 8 May 2014 | HKD | 37.4 | 37.75 | 37.25 | 37.35 | 37.35 | +0.4 (+1.08%) | 14,799,388 |
| 7 May 2014 | HKD | 37 | 37.3 | 36.7 | 36.95 | 36.95 | -0.75 (-1.99%) | 29,549,539 |
| 6 May 2014 | HKD | 37.7 | 37.7 | 37.7 | 37.7 | 37.7 | 0.0 (0.0%) | 0 |
| 5 May 2014 | HKD | 38.5 | 38.75 | 37.5 | 37.7 | 37.7 | -0.55 (-1.44%) | 14,548,676 |
| 2 May 2014 | HKD | 38.15 | 38.5 | 37.8 | 38.25 | 38.25 | +0.65 (+1.73%) | 19,138,662 |
