| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2014 | HKD | 11.0268 | 11.0268 | 10.6786 | 10.6786 | 5.75 | -0.58 (-5.15%) | 199,200 |
| 2 Jan 2014 | HKD | 11.4911 | 11.6071 | 11.1429 | 11.2589 | 6.0625 | -0.121 (-1.06%) | 143,280 |
| 1 Jan 2014 | HKD | 11.38 | 11.38 | 11.38 | 11.38 | 6.1277 | +0.005 (+0.04%) | 0 |
| 31 Dec 2013 | HKD | 11.0268 | 11.6071 | 10.6786 | 11.375 | 6.125 | +0.348 (+3.16%) | 613,040 |
| 30 Dec 2013 | HKD | 10.7946 | 11.1429 | 10.7946 | 11.0268 | 5.9375 | +0.116 (+1.06%) | 227,920 |
| 27 Dec 2013 | HKD | 10.6786 | 11.0268 | 10.6786 | 10.9107 | 5.875 | +0.121 (+1.12%) | 56,880 |
| 26 Dec 2013 | HKD | 10.79 | 10.79 | 10.79 | 10.79 | 5.81 | 0.0 (0.0%) | 0 |
| 25 Dec 2013 | HKD | 10.79 | 10.79 | 10.79 | 10.79 | 5.81 | -0.005 (-0.04%) | 0 |
| 24 Dec 2013 | HKD | 10.6786 | 10.9107 | 10.5625 | 10.7946 | 5.8125 | -0.116 (-1.06%) | 27,614 |
| 23 Dec 2013 | HKD | 10.5625 | 11.0268 | 10.5625 | 10.9107 | 5.875 | +0.348 (+3.30%) | 338,080 |
| 20 Dec 2013 | HKD | 10.9107 | 11.0268 | 10.3304 | 10.5625 | 5.6875 | -0.58 (-5.21%) | 479,281 |
| 19 Dec 2013 | HKD | 11.375 | 11.375 | 10.9107 | 11.1429 | 6 | -0.232 (-2.04%) | 248,320 |
| 18 Dec 2013 | HKD | 11.2589 | 11.375 | 11.1429 | 11.375 | 6.125 | 0.0 (0.0%) | 125,360 |
| 17 Dec 2013 | HKD | 11.4911 | 11.4911 | 11.1429 | 11.375 | 6.125 | +0.116 (+1.03%) | 166,560 |
| 16 Dec 2013 | HKD | 11.4911 | 11.4911 | 11.1429 | 11.2589 | 6.0625 | -0.348 (-3.00%) | 179,840 |
| 13 Dec 2013 | HKD | 11.375 | 11.8393 | 11.2589 | 11.6071 | 6.25 | +0.116 (+1.01%) | 397,360 |
| 12 Dec 2013 | HKD | 11.6071 | 11.6071 | 11.375 | 11.4911 | 6.1875 | -0.116 (-1.00%) | 292,400 |
| 11 Dec 2013 | HKD | 12.0714 | 12.0714 | 11.375 | 11.6071 | 6.25 | -0.464 (-3.85%) | 571,760 |
| 10 Dec 2013 | HKD | 12.0714 | 12.0714 | 11.6071 | 12.0714 | 6.5 | 0.0 (0.0%) | 454,800 |
| 9 Dec 2013 | HKD | 12.3036 | 12.5357 | 11.8393 | 12.0714 | 6.5 | -0.232 (-1.89%) | 755,920 |
| 6 Dec 2013 | HKD | 12.5357 | 12.5357 | 12.0714 | 12.3036 | 6.625 | -0.232 (-1.85%) | 605,440 |
| 5 Dec 2013 | HKD | 12.5357 | 12.7679 | 12.3036 | 12.5357 | 6.75 | 0.0 (0.0%) | 662,394 |
| 4 Dec 2013 | HKD | 12.5357 | 13 | 12.3036 | 12.5357 | 6.75 | -0.464 (-3.57%) | 725,360 |
| 3 Dec 2013 | HKD | 12.7679 | 13 | 12.5357 | 13 | 7 | 0.0 (0.0%) | 823,920 |
| 2 Dec 2013 | HKD | 13 | 13.4643 | 12.5357 | 13 | 7 | 0.0 (0.0%) | 1,170,720 |
| 29 Nov 2013 | HKD | 12.5357 | 13 | 12.5357 | 13 | 7 | +0.464 (+3.70%) | 343,120 |
| 28 Nov 2013 | HKD | 12.7679 | 13.2321 | 12.5357 | 12.5357 | 6.75 | 0.0 (0.0%) | 802,080 |
| 27 Nov 2013 | HKD | 12.3036 | 13 | 12.3036 | 12.5357 | 6.75 | 0.0 (0.0%) | 792,320 |
| 26 Nov 2013 | HKD | 12.7679 | 12.7679 | 12.3036 | 12.5357 | 6.75 | -0.464 (-3.57%) | 263,120 |
| 25 Nov 2013 | HKD | 13.2321 | 13.2321 | 12.7679 | 13 | 7 | 0.0 (0.0%) | 336,880 |
