| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2014 | HKD | 49.7 | 49.7 | 46.8 | 46.9999 | 16.456 | -2.8 (-5.62%) | 967,986 |
| 27 Mar 2014 | HKD | 51.8001 | 51.8001 | 49.5 | 49.8001 | 17.4364 | -2 (-3.86%) | 367,582 |
| 26 Mar 2014 | HKD | 52.0503 | 52.6999 | 50.6502 | 51.8001 | 18.1367 | 0.0 (0.0%) | 1,181,282 |
| 25 Mar 2014 | HKD | 52.6999 | 54.0001 | 51.0002 | 51.8001 | 18.1367 | -1.4 (-2.63%) | 2,029,259 |
| 24 Mar 2014 | HKD | 54.2499 | 54.2499 | 53 | 53.1999 | 18.6268 | -0.75 (-1.39%) | 120,595 |
| 21 Mar 2014 | HKD | 54.5502 | 54.9 | 53 | 53.95 | 18.8894 | -1.15 (-2.09%) | 342,703 |
| 20 Mar 2014 | HKD | 56.1002 | 56.6498 | 55.1 | 55.1 | 19.292 | -1 (-1.78%) | 438,982 |
| 19 Mar 2014 | HKD | 56.3001 | 56.7 | 56.0002 | 56.1002 | 19.6422 | -0.65 (-1.15%) | 316,458 |
| 18 Mar 2014 | HKD | 56.5001 | 56.8003 | 55.7501 | 56.7501 | 19.8698 | +0.75 (+1.34%) | 492,163 |
| 17 Mar 2014 | HKD | 53 | 56.2002 | 53 | 56.0002 | 19.6072 | +1 (+1.82%) | 413,277 |
| 14 Mar 2014 | HKD | 54.4001 | 55.1499 | 53.6501 | 54.9999 | 19.257 | +0.5 (+0.92%) | 1,032,622 |
| 13 Mar 2014 | HKD | 53.0999 | 54.6 | 53.0999 | 54.5002 | 19.082 | +1.1 (+2.06%) | 537,483 |
| 12 Mar 2014 | HKD | 53 | 53.4998 | 52 | 53.3998 | 18.6968 | +0.1 (+0.19%) | 976,994 |
| 11 Mar 2014 | HKD | 52.95 | 53.8001 | 52.8502 | 53.2999 | 18.6618 | +0.7 (+1.33%) | 1,202,135 |
| 10 Mar 2014 | HKD | 53.7501 | 53.7501 | 51.2499 | 52.6 | 18.4167 | -2.05 (-3.75%) | 1,827,604 |
| 7 Mar 2014 | HKD | 56.5001 | 56.5001 | 54.1002 | 54.6502 | 19.1346 | -2.3 (-4.04%) | 613,490 |
| 6 Mar 2014 | HKD | 58 | 58 | 56.5999 | 56.95 | 19.9398 | -1.2 (-2.06%) | 949,404 |
| 5 Mar 2014 | HKD | 58 | 58.6502 | 57.0002 | 58.15 | 20.3599 | 0.0 (0.0%) | 1,455,754 |
| 4 Mar 2014 | HKD | 55.6 | 58.3003 | 54.9999 | 58.15 | 20.3599 | +2.2 (+3.93%) | 1,873,798 |
| 3 Mar 2014 | HKD | 57.0002 | 57.0002 | 55.7501 | 55.9501 | 19.5897 | -1.1 (-1.93%) | 306,745 |
| 28 Feb 2014 | HKD | 55.6999 | 58.9 | 54.9999 | 57.05 | 19.9748 | +0.85 (+1.51%) | 467,829 |
| 27 Feb 2014 | HKD | 57.8999 | 59.3 | 55.6 | 56.2002 | 19.6773 | -1.3 (-2.26%) | 1,692,524 |
| 26 Feb 2014 | HKD | 56.8003 | 57.7502 | 56.05 | 57.4999 | 20.1323 | -0.25 (-0.43%) | 457,121 |
| 25 Feb 2014 | HKD | 58.8 | 59.1002 | 56.8003 | 57.7502 | 20.22 | -0.45 (-0.77%) | 514,106 |
| 24 Feb 2014 | HKD | 58.7001 | 59.2002 | 57.7 | 58.1998 | 20.3774 | -0.5 (-0.85%) | 192,329 |
| 21 Feb 2014 | HKD | 60.1002 | 60.1002 | 58.3003 | 58.7001 | 20.5525 | -1.1 (-1.84%) | 887,613 |
| 20 Feb 2014 | HKD | 59 | 60.4999 | 58.3003 | 59.8 | 20.9376 | -0.15 (-0.25%) | 1,105,339 |
| 19 Feb 2014 | HKD | 59.5499 | 60.55 | 57.85 | 59.9503 | 20.9903 | +0.4 (+0.67%) | 2,470,880 |
| 18 Feb 2014 | HKD | 60.9999 | 60.9999 | 58.6001 | 59.5499 | 20.8501 | -0.95 (-1.57%) | 2,527,228 |
| 17 Feb 2014 | HKD | 56.6498 | 60.8501 | 56.1002 | 60.4999 | 21.1827 | +4.45 (+7.94%) | 5,555,537 |
