| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2014 | HKD | 29.45 | 30.95 | 29 | 30.8 | 30.8 | +2.15 (+7.50%) | 4,887,433 |
| 5 Feb 2014 | HKD | 30.8 | 31.8 | 28.35 | 28.65 | 28.65 | -1.3 (-4.34%) | 7,803,722 |
| 4 Feb 2014 | HKD | 29.8 | 30.4 | 28.85 | 29.95 | 29.95 | -0.75 (-2.44%) | 8,850,157 |
| 3 Feb 2014 | HKD | 30.7 | 30.7 | 30.7 | 30.7 | 30.7 | 0.0 (0.0%) | 0 |
| 31 Jan 2014 | HKD | 30.7 | 30.7 | 30.7 | 30.7 | 30.7 | 0.0 (0.0%) | 0 |
| 30 Jan 2014 | HKD | 30.2 | 31.05 | 29.85 | 30.7 | 30.7 | -0.2 (-0.65%) | 9,034,969 |
| 29 Jan 2014 | HKD | 31.5 | 31.65 | 30.85 | 30.9 | 30.9 | -0.05 (-0.16%) | 6,837,235 |
| 28 Jan 2014 | HKD | 31.25 | 31.9 | 30.85 | 30.95 | 30.95 | -0.3 (-0.96%) | 6,108,510 |
| 27 Jan 2014 | HKD | 30.25 | 31.3 | 28.8 | 31.25 | 31.25 | -0.3 (-0.95%) | 7,108,554 |
| 24 Jan 2014 | HKD | 32.05 | 32.55 | 31.1 | 31.55 | 31.55 | -1.35 (-4.10%) | 7,572,037 |
| 23 Jan 2014 | HKD | 32 | 33.5 | 30.7 | 32.9 | 32.9 | +0.25 (+0.77%) | 6,929,234 |
| 22 Jan 2014 | HKD | 34.1 | 34.8 | 31.9 | 32.65 | 32.65 | -2.3 (-6.58%) | 10,749,027 |
| 21 Jan 2014 | HKD | 35 | 35.5 | 34.5 | 34.95 | 34.95 | -0.2 (-0.57%) | 4,204,600 |
| 20 Jan 2014 | HKD | 35.25 | 36.15 | 34.95 | 35.15 | 35.15 | 0.0 (0.0%) | 3,961,651 |
| 17 Jan 2014 | HKD | 33.7 | 35.2 | 33.3 | 35.15 | 35.15 | +1.5 (+4.46%) | 6,900,941 |
| 16 Jan 2014 | HKD | 33.8 | 34 | 33.35 | 33.65 | 33.65 | -0.3 (-0.88%) | 3,833,173 |
| 15 Jan 2014 | HKD | 33.6 | 34.05 | 33.55 | 33.95 | 33.95 | +0.05 (+0.15%) | 3,308,891 |
| 14 Jan 2014 | HKD | 33.95 | 34.25 | 33.4 | 33.9 | 33.9 | +0.05 (+0.15%) | 2,782,283 |
| 13 Jan 2014 | HKD | 34 | 34.2 | 33.25 | 33.85 | 33.85 | +0.2 (+0.59%) | 6,171,182 |
| 10 Jan 2014 | HKD | 34.3 | 34.5 | 33.4 | 33.65 | 33.65 | -0.65 (-1.90%) | 4,156,200 |
| 9 Jan 2014 | HKD | 34.6 | 34.6 | 33.95 | 34.3 | 34.3 | -0.7 (-2%) | 9,445,933 |
| 8 Jan 2014 | HKD | 36 | 36 | 34.85 | 35 | 35 | -0.8 (-2.23%) | 8,526,322 |
| 7 Jan 2014 | HKD | 35.15 | 36 | 34.7 | 35.8 | 35.8 | +1.65 (+4.83%) | 7,273,064 |
| 6 Jan 2014 | HKD | 33.85 | 34.25 | 32.95 | 34.15 | 34.15 | +0.3 (+0.89%) | 2,745,981 |
| 3 Jan 2014 | HKD | 32.6 | 34.05 | 32.6 | 33.85 | 33.85 | +0.55 (+1.65%) | 5,553,956 |
| 2 Jan 2014 | HKD | 33.15 | 33.5 | 32.15 | 33.3 | 33.3 | +0.2 (+0.60%) | 4,727,227 |
| 1 Jan 2014 | HKD | 33.1 | 33.1 | 33.1 | 33.1 | 33.1 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | HKD | 32.7 | 33.15 | 32.5 | 33.1 | 33.1 | +0.6 (+1.85%) | 1,691,570 |
| 30 Dec 2013 | HKD | 32.65 | 32.8 | 32.2 | 32.5 | 32.5 | +0.2 (+0.62%) | 1,604,311 |
| 27 Dec 2013 | HKD | 32.25 | 33.2 | 31.5 | 32.3 | 32.3 | +0.2 (+0.62%) | 2,762,173 |
