| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2014 | HKD | 27 | 27.08 | 26.61 | 26.99 | 26.99 | +0.19 (+0.71%) | 349,345 |
| 14 Feb 2014 | HKD | 27 | 27 | 26.58 | 26.8 | 26.8 | -0.08 (-0.30%) | 313,827 |
| 13 Feb 2014 | HKD | 27.58 | 27.85 | 26.8 | 26.88 | 26.88 | -0.48 (-1.75%) | 619,656 |
| 12 Feb 2014 | HKD | 27.03 | 27.56 | 27.03 | 27.36 | 27.36 | +0.27 (+1.00%) | 284,949 |
| 11 Feb 2014 | HKD | 27.2 | 27.44 | 26.8 | 27.09 | 27.09 | -0.29 (-1.06%) | 279,200 |
| 10 Feb 2014 | HKD | 27.24 | 27.64 | 27 | 27.38 | 27.38 | +0.15 (+0.55%) | 625,592 |
| 7 Feb 2014 | HKD | 26.23 | 27.23 | 26.23 | 27.23 | 27.23 | +0.43 (+1.60%) | 383,395 |
| 30 Jan 2014 | HKD | 26.39 | 26.93 | 26.22 | 26.8 | 26.8 | +0.41 (+1.55%) | 365,882 |
| 29 Jan 2014 | HKD | 26.5 | 26.59 | 26.15 | 26.39 | 26.39 | +0.29 (+1.11%) | 144,508 |
| 28 Jan 2014 | HKD | 26.43 | 26.43 | 25.75 | 26.1 | 26.1 | -0.1 (-0.38%) | 283,196 |
| 27 Jan 2014 | HKD | 26.08 | 26.5 | 26.02 | 26.2 | 26.2 | -0.4 (-1.50%) | 309,964 |
| 24 Jan 2014 | HKD | 26.3 | 26.78 | 25.95 | 26.6 | 26.6 | +0.57 (+2.19%) | 345,638 |
| 23 Jan 2014 | HKD | 26.1 | 26.1 | 25.83 | 26.03 | 26.03 | -0.02 (-0.08%) | 218,534 |
| 22 Jan 2014 | HKD | 25.2 | 26.1 | 24.57 | 26.05 | 26.05 | +1.05 (+4.20%) | 888,947 |
| 21 Jan 2014 | HKD | 25.2 | 25.53 | 24.91 | 25 | 25 | 0.0 (0.0%) | 647,601 |
| 20 Jan 2014 | HKD | 24.86 | 25.5 | 24.86 | 25 | 25 | +0.1 (+0.40%) | 436,462 |
| 17 Jan 2014 | HKD | 24.99 | 25.48 | 24.9 | 24.9 | 24.9 | -0.09 (-0.36%) | 258,558 |
| 16 Jan 2014 | HKD | 25.11 | 25.19 | 24.82 | 24.99 | 24.99 | -0.12 (-0.48%) | 560,771 |
| 15 Jan 2014 | HKD | 25.42 | 25.5 | 25 | 25.11 | 25.11 | -0.39 (-1.53%) | 456,789 |
| 14 Jan 2014 | HKD | 25 | 25.59 | 24.93 | 25.5 | 25.5 | +0.3 (+1.19%) | 291,960 |
| 13 Jan 2014 | HKD | 25.61 | 25.67 | 25.02 | 25.2 | 25.2 | -0.42 (-1.64%) | 329,957 |
| 10 Jan 2014 | HKD | 25.89 | 26.05 | 25.5 | 25.62 | 25.62 | -0.27 (-1.04%) | 282,845 |
| 9 Jan 2014 | HKD | 26.56 | 26.56 | 25.8 | 25.89 | 25.89 | -0.59 (-2.23%) | 275,031 |
| 8 Jan 2014 | HKD | 26.39 | 26.78 | 26.2 | 26.48 | 26.48 | +0.32 (+1.22%) | 302,162 |
| 7 Jan 2014 | HKD | 25.65 | 26.27 | 25.12 | 26.16 | 26.16 | +0.51 (+1.99%) | 410,855 |
| 6 Jan 2014 | HKD | 26.5 | 26.6 | 25.55 | 25.65 | 25.65 | -0.9 (-3.39%) | 634,938 |
| 3 Jan 2014 | HKD | 27.08 | 27.08 | 26.26 | 26.55 | 26.55 | -0.5 (-1.85%) | 852,052 |
| 2 Jan 2014 | HKD | 26.95 | 27.5 | 26.95 | 27.05 | 27.05 | -0.15 (-0.55%) | 124,179 |
| 31 Dec 2013 | HKD | 27.51 | 27.58 | 27.08 | 27.2 | 27.2 | -0.27 (-0.98%) | 248,708 |
| 30 Dec 2013 | HKD | 27.45 | 27.88 | 27.45 | 27.47 | 27.47 | -0.23 (-0.83%) | 165,739 |
