| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 May 2014 | HKD | 37.6 | 37.6 | 37.6 | 37.6 | 37.6 | 0.0 (0.0%) | 0 |
| 30 Apr 2014 | HKD | 38.85 | 38.9 | 37.55 | 37.6 | 37.6 | -1.25 (-3.22%) | 28,703,056 |
| 29 Apr 2014 | HKD | 37.5 | 39 | 37.5 | 38.85 | 38.85 | +1.35 (+3.60%) | 25,381,265 |
| 28 Apr 2014 | HKD | 37.5 | 37.85 | 37.4 | 37.5 | 37.5 | -0.35 (-0.92%) | 19,066,149 |
| 25 Apr 2014 | HKD | 38.45 | 38.6 | 37.75 | 37.85 | 37.85 | -0.8 (-2.07%) | 21,730,959 |
| 24 Apr 2014 | HKD | 38 | 38.75 | 38 | 38.65 | 38.65 | +0.45 (+1.18%) | 20,665,913 |
| 23 Apr 2014 | HKD | 39.6 | 39.6 | 38.1 | 38.2 | 38.2 | -0.9 (-2.30%) | 29,641,052 |
| 22 Apr 2014 | HKD | 39.4 | 39.55 | 38.85 | 39.1 | 39.1 | +0.05 (+0.13%) | 9,364,063 |
| 21 Apr 2014 | HKD | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 0.0 (0.0%) | 0 |
| 18 Apr 2014 | HKD | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 0.0 (0.0%) | 0 |
| 17 Apr 2014 | HKD | 39.85 | 39.9 | 38.7 | 39.05 | 39.05 | -0.25 (-0.64%) | 16,223,061 |
| 16 Apr 2014 | HKD | 39 | 39.55 | 38.95 | 39.3 | 39.3 | +0.5 (+1.29%) | 15,844,787 |
| 15 Apr 2014 | HKD | 39.6 | 39.95 | 38.7 | 38.8 | 38.8 | -0.65 (-1.65%) | 29,256,343 |
| 14 Apr 2014 | HKD | 39.5 | 40.1 | 39.4 | 39.45 | 39.45 | -0.2 (-0.50%) | 28,035,020 |
| 11 Apr 2014 | HKD | 39 | 40.15 | 38.75 | 39.65 | 39.65 | +1.2 (+3.12%) | 51,395,383 |
| 10 Apr 2014 | HKD | 38 | 38.5 | 37.6 | 38.45 | 38.45 | +0.9 (+2.40%) | 27,248,340 |
| 9 Apr 2014 | HKD | 38.15 | 38.3 | 37.35 | 37.55 | 37.55 | -0.55 (-1.44%) | 28,388,615 |
| 8 Apr 2014 | HKD | 37.65 | 38.25 | 37.35 | 38.1 | 38.1 | +0.65 (+1.74%) | 16,549,973 |
| 7 Apr 2014 | HKD | 37.9 | 38.2 | 37.35 | 37.45 | 37.45 | -0.8 (-2.09%) | 18,265,597 |
| 4 Apr 2014 | HKD | 38.1 | 38.4 | 38.05 | 38.25 | 38.25 | +0.15 (+0.39%) | 17,982,843 |
| 3 Apr 2014 | HKD | 38.1 | 38.45 | 37.95 | 38.1 | 38.1 | +0.3 (+0.79%) | 19,710,276 |
| 2 Apr 2014 | HKD | 37.5 | 37.9 | 37.35 | 37.8 | 37.8 | +0.45 (+1.20%) | 27,528,431 |
| 1 Apr 2014 | HKD | 37.3 | 37.4 | 36.8 | 37.35 | 37.35 | +0.55 (+1.49%) | 19,547,617 |
| 31 Mar 2014 | HKD | 37.75 | 37.75 | 36.7 | 36.8 | 36.8 | -0.15 (-0.41%) | 19,205,355 |
| 28 Mar 2014 | HKD | 36.9 | 37.2 | 36.6 | 36.95 | 36.95 | +0.55 (+1.51%) | 22,974,420 |
| 27 Mar 2014 | HKD | 36.95 | 37.15 | 36.2 | 36.4 | 36.4 | +0.2 (+0.55%) | 27,949,250 |
| 26 Mar 2014 | HKD | 36.05 | 36.45 | 35.9 | 36.2 | 36.2 | +0.65 (+1.83%) | 23,790,774 |
| 25 Mar 2014 | HKD | 36.1 | 36.1 | 35.5 | 35.55 | 35.55 | -0.35 (-0.97%) | 32,114,458 |
| 24 Mar 2014 | HKD | 35.3 | 36.1 | 35.3 | 35.9 | 35.9 | +0.8 (+2.28%) | 31,836,643 |
| 21 Mar 2014 | HKD | 35.2 | 35.45 | 34.9 | 35.1 | 35.1 | 0.0 (0.0%) | 45,645,952 |
