| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2014 | HKD | 11.36 | 11.46 | 11.24 | 11.28 | 11.28 | -0.02 (-0.18%) | 21,118,125 |
| 14 Apr 2014 | HKD | 11.44 | 11.46 | 11.1 | 11.3 | 11.3 | -0.16 (-1.40%) | 23,817,800 |
| 11 Apr 2014 | HKD | 11.7 | 11.8 | 11.44 | 11.46 | 11.46 | -0.38 (-3.21%) | 18,314,436 |
| 10 Apr 2014 | HKD | 12 | 12 | 11.66 | 11.84 | 11.84 | -0.7 (-5.58%) | 30,543,480 |
| 9 Apr 2014 | HKD | 12.6 | 12.86 | 12.44 | 12.54 | 12.54 | +0.26 (+2.12%) | 4,257,600 |
| 8 Apr 2014 | HKD | 12.38 | 12.5 | 12.26 | 12.28 | 12.28 | -0.2 (-1.60%) | 1,770,300 |
| 7 Apr 2014 | HKD | 12.5 | 12.62 | 12.34 | 12.48 | 12.48 | 0.0 (0.0%) | 2,295,562 |
| 4 Apr 2014 | HKD | 12.5 | 12.58 | 12.26 | 12.48 | 12.48 | -0.02 (-0.16%) | 3,722,800 |
| 3 Apr 2014 | HKD | 12.56 | 12.78 | 12.5 | 12.5 | 12.5 | -0.1 (-0.79%) | 2,261,541 |
| 2 Apr 2014 | HKD | 12.34 | 12.68 | 12.22 | 12.6 | 12.6 | +0.36 (+2.94%) | 6,323,900 |
| 1 Apr 2014 | HKD | 12.52 | 12.54 | 12.1 | 12.24 | 12.24 | +0.02 (+0.16%) | 1,982,000 |
| 31 Mar 2014 | HKD | 12.08 | 12.26 | 12.04 | 12.22 | 12.22 | +0.06 (+0.49%) | 2,222,907 |
| 28 Mar 2014 | HKD | 12.1 | 12.32 | 12.1 | 12.16 | 12.16 | -0.08 (-0.65%) | 3,376,048 |
| 27 Mar 2014 | HKD | 12.36 | 12.42 | 12.18 | 12.24 | 12.24 | -0.1 (-0.81%) | 3,494,500 |
| 26 Mar 2014 | HKD | 12.8 | 12.8 | 12.1 | 12.34 | 12.34 | -0.1 (-0.80%) | 2,568,100 |
| 25 Mar 2014 | HKD | 12.18 | 12.84 | 12.18 | 12.44 | 12.44 | +0.24 (+1.97%) | 2,286,860 |
| 24 Mar 2014 | HKD | 12.54 | 12.72 | 12.18 | 12.2 | 12.2 | -0.52 (-4.09%) | 3,907,550 |
| 21 Mar 2014 | HKD | 12.26 | 12.74 | 12.26 | 12.72 | 12.72 | +0.46 (+3.75%) | 4,048,300 |
| 20 Mar 2014 | HKD | 12.48 | 12.52 | 12.18 | 12.26 | 12.26 | -0.28 (-2.23%) | 4,125,401 |
| 19 Mar 2014 | HKD | 12.7 | 12.8 | 12.46 | 12.54 | 12.54 | -0.16 (-1.26%) | 4,215,800 |
| 18 Mar 2014 | HKD | 12.7 | 12.88 | 12.44 | 12.7 | 12.7 | -0.24 (-1.85%) | 5,290,950 |
| 17 Mar 2014 | HKD | 12.66 | 13.02 | 12.66 | 12.94 | 12.94 | -0.06 (-0.46%) | 3,006,000 |
| 14 Mar 2014 | HKD | 12.64 | 13.04 | 12.64 | 13 | 13 | -0.04 (-0.31%) | 4,457,804 |
| 13 Mar 2014 | HKD | 13.74 | 13.86 | 12.86 | 13.04 | 13.04 | -0.8 (-5.78%) | 22,807,606 |
| 12 Mar 2014 | HKD | 14.08 | 14.08 | 13.64 | 13.84 | 13.84 | -0.24 (-1.70%) | 9,608,600 |
| 11 Mar 2014 | HKD | 14.04 | 14.26 | 14 | 14.08 | 14.08 | -0.1 (-0.71%) | 5,218,052 |
| 10 Mar 2014 | HKD | 14.16 | 14.38 | 14 | 14.18 | 14.18 | -0.12 (-0.84%) | 4,952,654 |
| 7 Mar 2014 | HKD | 14.14 | 14.32 | 14.08 | 14.3 | 14.3 | +0.04 (+0.28%) | 2,535,267 |
| 6 Mar 2014 | HKD | 14.32 | 14.34 | 14.04 | 14.26 | 14.26 | -0.06 (-0.42%) | 7,189,800 |
| 5 Mar 2014 | HKD | 14.04 | 14.48 | 14.02 | 14.32 | 14.32 | +0.34 (+2.43%) | 14,909,658 |
