| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2014 | HKD | 23.2 | 23.2 | 23 | 23.19 | 23.19 | -0.01 (-0.04%) | 143,622 |
| 14 May 2014 | HKD | 23.2 | 23.31 | 22.9 | 23.2 | 23.2 | -0.05 (-0.22%) | 393,450 |
| 13 May 2014 | HKD | 23.55 | 23.89 | 23.01 | 23.25 | 23.25 | -0.53 (-2.23%) | 418,225 |
| 12 May 2014 | HKD | 23.66 | 23.8 | 23.01 | 23.78 | 23.78 | +0.13 (+0.55%) | 400,091 |
| 9 May 2014 | HKD | 23.95 | 24.1 | 23.52 | 23.65 | 23.65 | -0.3 (-1.25%) | 173,843 |
| 8 May 2014 | HKD | 23.94 | 24.2 | 23.94 | 23.95 | 23.95 | +0.01 (+0.04%) | 207,656 |
| 7 May 2014 | HKD | 24.96 | 25.07 | 23.87 | 23.94 | 23.94 | -1.06 (-4.24%) | 489,895 |
| 6 May 2014 | HKD | 24.9 | 25.26 | 24.9 | 25 | 25 | -0.11 (-0.44%) | 156,584 |
| 5 May 2014 | HKD | 25.26 | 25.4 | 25 | 25.11 | 25.11 | -0.15 (-0.59%) | 309,895 |
| 30 Apr 2014 | HKD | 25.05 | 25.36 | 24.95 | 25.26 | 25.26 | +0.25 (+1.00%) | 417,421 |
| 29 Apr 2014 | HKD | 24.17 | 25.18 | 24.17 | 25.01 | 25.01 | +0.91 (+3.78%) | 801,593 |
| 28 Apr 2014 | HKD | 24.36 | 24.49 | 24.03 | 24.1 | 24.1 | -0.4 (-1.63%) | 232,776 |
| 25 Apr 2014 | HKD | 24.65 | 25 | 24.34 | 24.5 | 24.5 | -0.13 (-0.53%) | 574,358 |
| 24 Apr 2014 | HKD | 24.49 | 24.64 | 24.03 | 24.63 | 24.63 | +0.43 (+1.78%) | 884,182 |
| 23 Apr 2014 | HKD | 22.79 | 24.24 | 22.78 | 24.2 | 24.2 | +1.41 (+6.19%) | 703,835 |
| 22 Apr 2014 | HKD | 22.8 | 22.9 | 22.4 | 22.79 | 22.79 | -0.01 (-0.04%) | 167,288 |
| 21 Apr 2014 | HKD | 23.3 | 23.43 | 22.8 | 22.8 | 22.8 | -0.64 (-2.73%) | 181,556 |
| 18 Apr 2014 | HKD | 23.7 | 23.7 | 23.25 | 23.44 | 23.44 | +0.05 (+0.21%) | 96,881 |
| 17 Apr 2014 | HKD | 23.5 | 23.55 | 23.31 | 23.39 | 23.39 | -0.01 (-0.04%) | 242,602 |
| 16 Apr 2014 | HKD | 23.4 | 23.52 | 23.25 | 23.4 | 23.4 | +0.28 (+1.21%) | 136,200 |
| 15 Apr 2014 | HKD | 23.01 | 23.4 | 23.01 | 23.12 | 23.12 | +0.62 (+2.76%) | 581,866 |
| 14 Apr 2014 | HKD | 22.3 | 22.9 | 22.1 | 22.5 | 22.5 | +0.12 (+0.54%) | 335,155 |
| 11 Apr 2014 | HKD | 22.99 | 23.3 | 21.56 | 22.38 | 22.38 | -0.63 (-2.74%) | 553,623 |
| 10 Apr 2014 | HKD | 23.47 | 23.47 | 23 | 23.01 | 23.01 | -0.19 (-0.82%) | 247,311 |
| 9 Apr 2014 | HKD | 23.58 | 23.77 | 23 | 23.2 | 23.2 | -0.1 (-0.43%) | 203,991 |
| 8 Apr 2014 | HKD | 23.08 | 23.66 | 23.01 | 23.3 | 23.3 | -0.05 (-0.21%) | 247,605 |
| 4 Apr 2014 | HKD | 22.83 | 23.36 | 22.83 | 23.35 | 23.35 | +0.53 (+2.32%) | 189,907 |
| 3 Apr 2014 | HKD | 23.1 | 23.3 | 22.8 | 22.82 | 22.82 | -0.15 (-0.65%) | 270,824 |
| 2 Apr 2014 | HKD | 22.7 | 23.13 | 22.37 | 22.97 | 22.97 | +0.21 (+0.92%) | 151,634 |
| 1 Apr 2014 | HKD | 22.11 | 22.87 | 22.11 | 22.76 | 22.76 | +0.65 (+2.94%) | 180,385 |
