| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2014 | HKD | 30 | 30.3 | 29.5 | 29.65 | 29.65 | -0.35 (-1.17%) | 2,380,364 |
| 19 Mar 2014 | HKD | 30.3 | 30.9 | 29.85 | 30 | 30 | -0.55 (-1.80%) | 4,731,718 |
| 18 Mar 2014 | HKD | 31 | 31.05 | 30.2 | 30.55 | 30.55 | -0.1 (-0.33%) | 3,824,527 |
| 17 Mar 2014 | HKD | 30.4 | 31.2 | 29.75 | 30.65 | 30.65 | +0.25 (+0.82%) | 3,268,900 |
| 14 Mar 2014 | HKD | 30.45 | 30.8 | 29.75 | 30.4 | 30.4 | -0.55 (-1.78%) | 4,715,549 |
| 13 Mar 2014 | HKD | 30.95 | 31.4 | 30.6 | 30.95 | 30.95 | -0.2 (-0.64%) | 1,961,357 |
| 12 Mar 2014 | HKD | 30.85 | 31.2 | 30.2 | 31.15 | 31.15 | -0.2 (-0.64%) | 3,664,794 |
| 11 Mar 2014 | HKD | 31.2 | 31.8 | 30.65 | 31.35 | 31.35 | +0.35 (+1.13%) | 2,601,935 |
| 10 Mar 2014 | HKD | 31 | 31.65 | 30.2 | 31 | 31 | -0.65 (-2.05%) | 3,676,772 |
| 7 Mar 2014 | HKD | 32.2 | 32.25 | 31.15 | 31.65 | 31.65 | -0.55 (-1.71%) | 4,696,643 |
| 6 Mar 2014 | HKD | 32.1 | 32.45 | 32 | 32.2 | 32.2 | -0.05 (-0.16%) | 2,700,492 |
| 5 Mar 2014 | HKD | 32.65 | 32.9 | 32.05 | 32.25 | 32.25 | 0.0 (0.0%) | 4,232,820 |
| 4 Mar 2014 | HKD | 31.9 | 32.45 | 31.65 | 32.25 | 32.25 | -1 (-3.01%) | 4,111,336 |
| 3 Mar 2014 | HKD | 32.8 | 33.85 | 32.6 | 33.25 | 33.25 | +0.15 (+0.45%) | 5,825,980 |
| 28 Feb 2014 | HKD | 33.2 | 33.65 | 32.55 | 33.1 | 33.1 | +0.55 (+1.69%) | 7,324,848 |
| 27 Feb 2014 | HKD | 32.6 | 32.75 | 32.35 | 32.55 | 32.55 | +0.45 (+1.40%) | 8,319,499 |
| 26 Feb 2014 | HKD | 32.45 | 32.7 | 32 | 32.1 | 32.1 | -0.35 (-1.08%) | 5,103,986 |
| 25 Feb 2014 | HKD | 32.5 | 32.9 | 32.35 | 32.45 | 32.45 | +0.2 (+0.62%) | 6,173,300 |
| 24 Feb 2014 | HKD | 32.3 | 32.65 | 31.9 | 32.25 | 32.25 | -0.4 (-1.23%) | 3,672,900 |
| 21 Feb 2014 | HKD | 31.9 | 32.8 | 31.65 | 32.65 | 32.65 | +1.2 (+3.82%) | 7,721,588 |
| 20 Feb 2014 | HKD | 30.9 | 31.6 | 30.7 | 31.45 | 31.45 | +1.3 (+4.31%) | 8,829,071 |
| 19 Feb 2014 | HKD | 30.6 | 30.6 | 29.6 | 30.15 | 30.15 | -0.3 (-0.99%) | 3,572,047 |
| 18 Feb 2014 | HKD | 29.95 | 30.5 | 29.5 | 30.45 | 30.45 | +0.75 (+2.53%) | 2,860,701 |
| 17 Feb 2014 | HKD | 30.9 | 31.1 | 29.4 | 29.7 | 29.7 | -1.2 (-3.88%) | 3,544,700 |
| 14 Feb 2014 | HKD | 30.95 | 31.1 | 30.35 | 30.9 | 30.9 | +0.55 (+1.81%) | 2,372,836 |
| 13 Feb 2014 | HKD | 30.65 | 30.8 | 30.05 | 30.35 | 30.35 | -0.4 (-1.30%) | 4,870,847 |
| 12 Feb 2014 | HKD | 31 | 31.2 | 30.55 | 30.75 | 30.75 | 0.0 (0.0%) | 2,892,037 |
| 11 Feb 2014 | HKD | 30 | 31.15 | 29.85 | 30.75 | 30.75 | +0.65 (+2.16%) | 5,179,155 |
| 10 Feb 2014 | HKD | 30.5 | 30.85 | 29.5 | 30.1 | 30.1 | -0.5 (-1.63%) | 3,597,723 |
| 7 Feb 2014 | HKD | 30.8 | 32 | 30.35 | 30.6 | 30.6 | -0.2 (-0.65%) | 6,009,071 |
