| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2014 | HKD | 23 | 23 | 21.89 | 22.11 | 22.11 | -0.89 (-3.87%) | 561,767 |
| 28 Mar 2014 | HKD | 23.14 | 23.23 | 22.95 | 23 | 23 | -0.22 (-0.95%) | 228,559 |
| 27 Mar 2014 | HKD | 23.84 | 23.9 | 23.13 | 23.22 | 23.22 | -0.78 (-3.25%) | 306,565 |
| 26 Mar 2014 | HKD | 24.8 | 24.8 | 23.83 | 24 | 24 | -0.08 (-0.33%) | 272,985 |
| 25 Mar 2014 | HKD | 24.5 | 24.5 | 24.01 | 24.08 | 24.08 | -0.55 (-2.23%) | 157,170 |
| 24 Mar 2014 | HKD | 24.26 | 24.9 | 24.06 | 24.63 | 24.63 | +0.37 (+1.53%) | 382,097 |
| 21 Mar 2014 | HKD | 23.81 | 24.5 | 23.81 | 24.26 | 24.26 | +0.26 (+1.08%) | 212,717 |
| 20 Mar 2014 | HKD | 24 | 24.38 | 23.81 | 24 | 24 | 0.0 (0.0%) | 476,203 |
| 19 Mar 2014 | HKD | 24.32 | 24.4 | 23.61 | 24 | 24 | -0.3 (-1.23%) | 249,124 |
| 18 Mar 2014 | HKD | 24.6 | 24.78 | 24.24 | 24.3 | 24.3 | -0.38 (-1.54%) | 120,657 |
| 17 Mar 2014 | HKD | 24.74 | 24.9 | 24.41 | 24.68 | 24.68 | -0.03 (-0.12%) | 141,066 |
| 14 Mar 2014 | HKD | 24.85 | 24.85 | 24.52 | 24.71 | 24.71 | -0.28 (-1.12%) | 281,575 |
| 13 Mar 2014 | HKD | 25.1 | 25.19 | 24.66 | 24.99 | 24.99 | +0.01 (+0.04%) | 37,819 |
| 12 Mar 2014 | HKD | 24.52 | 25.05 | 24.38 | 24.98 | 24.98 | -0.02 (-0.08%) | 248,511 |
| 11 Mar 2014 | HKD | 25 | 25.2 | 24.56 | 25 | 25 | -0.01 (-0.04%) | 288,165 |
| 10 Mar 2014 | HKD | 25.67 | 26.07 | 24.81 | 25.01 | 25.01 | -0.66 (-2.57%) | 643,154 |
| 7 Mar 2014 | HKD | 25.2 | 26.14 | 25.2 | 25.67 | 25.67 | +0.21 (+0.82%) | 1,106,954 |
| 6 Mar 2014 | HKD | 25.1 | 25.5 | 24.72 | 25.46 | 25.46 | +0.34 (+1.35%) | 552,424 |
| 5 Mar 2014 | HKD | 24.6 | 25.18 | 24.6 | 25.12 | 25.12 | +0.32 (+1.29%) | 443,919 |
| 4 Mar 2014 | HKD | 24.53 | 24.89 | 24.53 | 24.8 | 24.8 | +0.3 (+1.22%) | 1,361,326 |
| 3 Mar 2014 | HKD | 23.85 | 24.65 | 23.85 | 24.5 | 24.5 | +0.52 (+2.17%) | 542,752 |
| 28 Feb 2014 | HKD | 23.96 | 23.99 | 23.51 | 23.98 | 23.98 | +0.48 (+2.04%) | 314,944 |
| 27 Feb 2014 | HKD | 23.95 | 24.2 | 23.05 | 23.5 | 23.5 | +0.06 (+0.26%) | 771,504 |
| 26 Feb 2014 | HKD | 23.71 | 23.88 | 22.89 | 23.44 | 23.44 | -0.08 (-0.34%) | 653,268 |
| 25 Feb 2014 | HKD | 25.48 | 25.5 | 22.61 | 23.52 | 23.52 | -1.56 (-6.22%) | 1,600,270 |
| 24 Feb 2014 | HKD | 25.28 | 25.66 | 25.01 | 25.08 | 25.08 | -0.32 (-1.26%) | 390,252 |
| 21 Feb 2014 | HKD | 25.6 | 25.6 | 25.16 | 25.4 | 25.4 | -0.29 (-1.13%) | 309,599 |
| 20 Feb 2014 | HKD | 25.98 | 25.98 | 25.38 | 25.69 | 25.69 | -0.29 (-1.12%) | 374,242 |
| 19 Feb 2014 | HKD | 26.34 | 26.34 | 25.35 | 25.98 | 25.98 | -0.36 (-1.37%) | 1,025,466 |
| 18 Feb 2014 | HKD | 26.99 | 27 | 25.01 | 26.34 | 26.34 | -0.65 (-2.41%) | 499,361 |
