| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2014 | HKD | 35.2 | 35.65 | 35.2 | 35.45 | 35.45 | -0.2 (-0.56%) | 29,311,820 |
| 5 Feb 2014 | HKD | 35.4 | 35.75 | 35 | 35.65 | 35.65 | +0.6 (+1.71%) | 28,040,706 |
| 4 Feb 2014 | HKD | 35.7 | 35.75 | 34.95 | 35.05 | 35.05 | -0.7 (-1.96%) | 46,026,381 |
| 3 Feb 2014 | HKD | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 0.0 (0.0%) | 0 |
| 31 Jan 2014 | HKD | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 0.0 (0.0%) | 0 |
| 30 Jan 2014 | HKD | 36.4 | 36.4 | 35.35 | 35.75 | 35.75 | -0.7 (-1.92%) | 32,041,153 |
| 29 Jan 2014 | HKD | 36.35 | 36.6 | 36.05 | 36.45 | 36.45 | +0.5 (+1.39%) | 27,349,538 |
| 28 Jan 2014 | HKD | 36.6 | 36.65 | 35.5 | 35.95 | 35.95 | -0.55 (-1.51%) | 44,724,393 |
| 27 Jan 2014 | HKD | 36.5 | 36.6 | 36 | 36.5 | 36.5 | -0.5 (-1.35%) | 41,797,130 |
| 24 Jan 2014 | HKD | 37.5 | 37.5 | 36.9 | 37 | 37 | -0.5 (-1.33%) | 28,034,239 |
| 23 Jan 2014 | HKD | 38.05 | 38.25 | 37 | 37.5 | 37.5 | -0.8 (-2.09%) | 25,668,920 |
| 22 Jan 2014 | HKD | 37.9 | 38.6 | 37.9 | 38.3 | 38.3 | 0.0 (0.0%) | 11,534,818 |
| 21 Jan 2014 | HKD | 38.45 | 38.5 | 37.95 | 38.3 | 38.3 | +0.25 (+0.66%) | 9,638,171 |
| 20 Jan 2014 | HKD | 38.7 | 38.8 | 37.9 | 38.05 | 38.05 | -0.7 (-1.81%) | 19,692,845 |
| 17 Jan 2014 | HKD | 38.4 | 39.15 | 38.1 | 38.75 | 38.75 | +0.75 (+1.97%) | 34,268,558 |
| 16 Jan 2014 | HKD | 37.2 | 38.05 | 37.2 | 38 | 38 | +0.85 (+2.29%) | 16,133,673 |
| 15 Jan 2014 | HKD | 37.35 | 37.55 | 37.1 | 37.15 | 37.15 | +0.2 (+0.54%) | 13,350,708 |
| 14 Jan 2014 | HKD | 37 | 37.4 | 36.85 | 36.95 | 36.95 | -0.25 (-0.67%) | 15,311,964 |
| 13 Jan 2014 | HKD | 37.8 | 37.9 | 37 | 37.2 | 37.2 | -0.4 (-1.06%) | 22,259,848 |
| 10 Jan 2014 | HKD | 37.95 | 38 | 37.55 | 37.6 | 37.6 | -0.1 (-0.27%) | 10,772,608 |
| 9 Jan 2014 | HKD | 38 | 38 | 37.5 | 37.7 | 37.7 | 0.0 (0.0%) | 20,547,355 |
| 8 Jan 2014 | HKD | 37.55 | 37.95 | 37.5 | 37.7 | 37.7 | -0.05 (-0.13%) | 22,863,720 |
| 7 Jan 2014 | HKD | 37.8 | 38.1 | 37.5 | 37.75 | 37.75 | -0.35 (-0.92%) | 26,409,543 |
| 6 Jan 2014 | HKD | 38.1 | 38.2 | 37.95 | 38.1 | 38.1 | -0.35 (-0.91%) | 20,725,739 |
| 3 Jan 2014 | HKD | 39.2 | 39.3 | 38.15 | 38.45 | 38.45 | -0.9 (-2.29%) | 31,469,942 |
| 2 Jan 2014 | HKD | 39.2 | 39.45 | 38.9 | 39.35 | 39.35 | +0.45 (+1.16%) | 25,876,972 |
| 1 Jan 2014 | HKD | 38.9 | 38.9 | 38.9 | 38.9 | 38.9 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | HKD | 38.85 | 39.1 | 38.65 | 38.9 | 38.9 | +0.4 (+1.04%) | 8,280,134 |
| 30 Dec 2013 | HKD | 38.7 | 38.7 | 38.35 | 38.5 | 38.5 | +0.2 (+0.52%) | 9,502,144 |
| 27 Dec 2013 | HKD | 38.25 | 38.5 | 38.1 | 38.3 | 38.3 | -0.05 (-0.13%) | 10,241,369 |
