| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 May 2014 | HKD | 27 | 27 | 27 | 27 | 27 | 0.0 (0.0%) | 0 |
| 30 Apr 2014 | HKD | 28.4 | 28.4 | 26.95 | 27 | 27 | 0.0 (0.0%) | 11,051,164 |
| 29 Apr 2014 | HKD | 27.9 | 28 | 26.75 | 27 | 27 | -1.1 (-3.91%) | 9,505,102 |
| 28 Apr 2014 | HKD | 28.8 | 28.95 | 27.85 | 28.1 | 28.1 | -1 (-3.44%) | 8,225,680 |
| 25 Apr 2014 | HKD | 30.05 | 30.05 | 28.95 | 29.1 | 29.1 | -0.85 (-2.84%) | 6,778,962 |
| 24 Apr 2014 | HKD | 29.95 | 30.1 | 29.2 | 29.95 | 29.95 | -0.05 (-0.17%) | 4,385,243 |
| 23 Apr 2014 | HKD | 30.4 | 31.1 | 29.9 | 30 | 30 | 0.0 (0.0%) | 7,494,927 |
| 22 Apr 2014 | HKD | 29.75 | 30.1 | 29.5 | 30 | 30 | +0.25 (+0.84%) | 1,611,050 |
| 21 Apr 2014 | HKD | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.0 (0.0%) | 0 |
| 18 Apr 2014 | HKD | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.0 (0.0%) | 0 |
| 17 Apr 2014 | HKD | 29.95 | 30.3 | 29.65 | 29.75 | 29.75 | +0.25 (+0.85%) | 3,851,900 |
| 16 Apr 2014 | HKD | 29.5 | 29.7 | 29.2 | 29.5 | 29.5 | +0.1 (+0.34%) | 4,178,788 |
| 15 Apr 2014 | HKD | 30 | 30.15 | 29.3 | 29.4 | 29.4 | -0.4 (-1.34%) | 2,713,846 |
| 14 Apr 2014 | HKD | 30.3 | 30.5 | 29.75 | 29.8 | 29.8 | -0.15 (-0.50%) | 2,304,400 |
| 11 Apr 2014 | HKD | 29.9 | 30.35 | 29.4 | 29.95 | 29.95 | -0.3 (-0.99%) | 4,444,046 |
| 10 Apr 2014 | HKD | 29.5 | 30.95 | 28.5 | 30.25 | 30.25 | +1.3 (+4.49%) | 11,675,244 |
| 9 Apr 2014 | HKD | 28.5 | 29 | 28.1 | 28.95 | 28.95 | +0.75 (+2.66%) | 3,366,000 |
| 8 Apr 2014 | HKD | 28.5 | 28.65 | 27.7 | 28.2 | 28.2 | -0.45 (-1.57%) | 4,102,780 |
| 7 Apr 2014 | HKD | 29.5 | 29.5 | 28.35 | 28.65 | 28.65 | -0.9 (-3.05%) | 2,751,400 |
| 4 Apr 2014 | HKD | 29.3 | 29.65 | 29.05 | 29.55 | 29.55 | 0.0 (0.0%) | 2,401,390 |
| 3 Apr 2014 | HKD | 29.45 | 29.65 | 29.15 | 29.55 | 29.55 | +0.35 (+1.20%) | 3,673,200 |
| 2 Apr 2014 | HKD | 29.5 | 29.5 | 29 | 29.2 | 29.2 | +0.05 (+0.17%) | 10,436,513 |
| 1 Apr 2014 | HKD | 28 | 29.4 | 27.5 | 29.15 | 29.15 | +1.8 (+6.58%) | 9,640,451 |
| 31 Mar 2014 | HKD | 27.6 | 28.1 | 27.05 | 27.35 | 27.35 | +0.1 (+0.37%) | 6,095,378 |
| 28 Mar 2014 | HKD | 27.75 | 27.8 | 27 | 27.25 | 27.25 | -0.1 (-0.37%) | 7,096,495 |
| 27 Mar 2014 | HKD | 28.15 | 28.3 | 27 | 27.35 | 27.35 | -1.2 (-4.20%) | 12,823,373 |
| 26 Mar 2014 | HKD | 29 | 29.45 | 28.05 | 28.55 | 28.55 | -0.55 (-1.89%) | 8,445,431 |
| 25 Mar 2014 | HKD | 29.5 | 29.75 | 28.8 | 29.1 | 29.1 | -0.7 (-2.35%) | 4,221,187 |
| 24 Mar 2014 | HKD | 29.5 | 30 | 28.6 | 29.8 | 29.8 | +0.7 (+2.41%) | 4,601,979 |
| 21 Mar 2014 | HKD | 29.9 | 29.95 | 28.85 | 29.1 | 29.1 | -0.55 (-1.85%) | 4,871,547 |
