| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | HKD | 46.9001 | 46.95 | 45.4999 | 46.0001 | 16.1059 | -0.9 (-1.92%) | 213,353 |
| 16 Jun 2014 | HKD | 46.7501 | 46.9999 | 46.7002 | 46.9001 | 16.421 | -0.85 (-1.78%) | 78,622 |
| 13 Jun 2014 | HKD | 47.5502 | 48.05 | 47.1999 | 47.7502 | 16.7187 | +0.15 (+0.32%) | 256,592 |
| 12 Jun 2014 | HKD | 47.0999 | 48.4 | 46.9999 | 47.6 | 16.6661 | -1.2 (-2.46%) | 793,710 |
| 11 Jun 2014 | HKD | 48.7999 | 48.7999 | 48.7999 | 48.7999 | 17.0862 | 0.0 (0.0%) | 0 |
| 10 Jun 2014 | HKD | 48.7999 | 48.7999 | 48.7999 | 48.7999 | 17.0862 | 0.0 (0.0%) | 0 |
| 9 Jun 2014 | HKD | 48.7999 | 48.7999 | 48.7999 | 48.7999 | 17.0862 | 0.0 (0.0%) | 0 |
| 6 Jun 2014 | HKD | 46.2498 | 49.7 | 46.2498 | 48.7999 | 17.0862 | +2.85 (+6.20%) | 746,870 |
| 5 Jun 2014 | HKD | 44.9998 | 46.0001 | 44.7 | 45.9501 | 16.0884 | +1.05 (+2.34%) | 443,837 |
| 4 Jun 2014 | HKD | 44.7 | 45.1 | 44.0001 | 44.8999 | 15.7207 | -0.05 (-0.11%) | 1,295,121 |
| 3 Jun 2014 | HKD | 43.8499 | 45.4501 | 43.8001 | 44.95 | 15.7382 | +1.15 (+2.63%) | 526,664 |
| 2 Jun 2014 | HKD | 43.8001 | 43.8001 | 43.8001 | 43.8001 | 15.3356 | 0.0 (0.0%) | 0 |
| 30 May 2014 | HKD | 43.8499 | 44.0999 | 43.8001 | 43.8001 | 15.3356 | -0.75 (-1.68%) | 855,973 |
| 29 May 2014 | HKD | 43.8001 | 44.6502 | 43.8001 | 44.5501 | 15.5982 | -0.15 (-0.34%) | 89,967 |
| 28 May 2014 | HKD | 44.4001 | 44.7998 | 43.3498 | 44.7 | 15.6507 | -1.1 (-2.40%) | 50,841 |
| 27 May 2014 | HKD | 44.8999 | 46.15 | 44.8999 | 45.8002 | 16.0359 | +0.6 (+1.33%) | 476,968 |
| 26 May 2014 | HKD | 44.9998 | 45.4999 | 44.75 | 45.2001 | 15.8258 | +0.25 (+0.56%) | 608,920 |
| 23 May 2014 | HKD | 44.9998 | 45.1 | 44.8501 | 44.95 | 15.7382 | +0.15 (+0.34%) | 897,723 |
| 22 May 2014 | HKD | 44.95 | 44.9998 | 44.5501 | 44.7998 | 15.6857 | +0.8 (+1.82%) | 156,385 |
| 21 May 2014 | HKD | 44.0001 | 44.5 | 43.8499 | 44.0001 | 15.4057 | -0.05 (-0.11%) | 471,256 |
| 20 May 2014 | HKD | 44.5501 | 44.9998 | 44.0001 | 44.0499 | 15.4231 | -0.1 (-0.23%) | 155,657 |
| 19 May 2014 | HKD | 43.5001 | 44.7 | 43.5001 | 44.15 | 15.4581 | +0.65 (+1.49%) | 76,829 |
| 16 May 2014 | HKD | 43.1001 | 44.6 | 43.1001 | 43.5001 | 15.2306 | -0.8 (-1.81%) | 94,536 |
| 15 May 2014 | HKD | 44.7 | 44.7 | 44.3001 | 44.3001 | 15.5107 | -1.1 (-2.42%) | 856 |
| 14 May 2014 | HKD | 45.2501 | 46.05 | 45.0502 | 45.4 | 15.8958 | +0.35 (+0.78%) | 522,666 |
| 13 May 2014 | HKD | 44.6 | 45.2001 | 44.6 | 45.0502 | 15.7733 | +0.25 (+0.56%) | 338,733 |
| 12 May 2014 | HKD | 44.5 | 45.15 | 44.4001 | 44.7998 | 15.6857 | +0.5 (+1.13%) | 743,442 |
| 9 May 2014 | HKD | 45.15 | 45.15 | 44.1999 | 44.3001 | 15.5107 | -0.7 (-1.55%) | 824,270 |
| 8 May 2014 | HKD | 44.9998 | 45.1 | 44.8501 | 44.9998 | 15.7557 | 0.0 (0.0%) | 556,976 |
| 7 May 2014 | HKD | 45.2001 | 45.2001 | 44.8999 | 44.9998 | 15.7557 | -0.1 (-0.22%) | 478,419 |
