| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2014 | HKD | 31.7 | 32.6 | 31.55 | 32.5 | 32.5 | +0.55 (+1.72%) | 1,923,827 |
| 1 May 2014 | HKD | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.0 (0.0%) | 0 |
| 30 Apr 2014 | HKD | 32.65 | 32.7 | 31.75 | 31.95 | 31.95 | -0.7 (-2.14%) | 3,856,618 |
| 29 Apr 2014 | HKD | 31.55 | 32.95 | 31.2 | 32.65 | 32.65 | +1.1 (+3.49%) | 3,219,912 |
| 28 Apr 2014 | HKD | 31.15 | 31.9 | 31.15 | 31.55 | 31.55 | +0.2 (+0.64%) | 1,638,522 |
| 25 Apr 2014 | HKD | 31.45 | 31.55 | 31.2 | 31.35 | 31.35 | -0.25 (-0.79%) | 1,314,648 |
| 24 Apr 2014 | HKD | 31.95 | 31.95 | 31.55 | 31.6 | 31.6 | -0.05 (-0.16%) | 1,407,986 |
| 23 Apr 2014 | HKD | 31.8 | 32.15 | 31.5 | 31.65 | 31.65 | -0.25 (-0.78%) | 2,119,332 |
| 22 Apr 2014 | HKD | 32 | 32.2 | 31.8 | 31.9 | 31.9 | -0.35 (-1.09%) | 1,350,438 |
| 21 Apr 2014 | HKD | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0.0 (0.0%) | 0 |
| 18 Apr 2014 | HKD | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0.0 (0.0%) | 0 |
| 17 Apr 2014 | HKD | 32.3 | 32.45 | 32.15 | 32.25 | 32.25 | +0.05 (+0.16%) | 426,411 |
| 16 Apr 2014 | HKD | 32.45 | 32.75 | 32.05 | 32.2 | 32.2 | -0.25 (-0.77%) | 890,700 |
| 15 Apr 2014 | HKD | 33 | 33 | 32.25 | 32.45 | 32.45 | -0.45 (-1.37%) | 1,518,413 |
| 14 Apr 2014 | HKD | 32.85 | 33.3 | 32.6 | 32.9 | 32.9 | 0.0 (0.0%) | 1,879,458 |
| 11 Apr 2014 | HKD | 33.5 | 33.5 | 32.55 | 32.9 | 32.9 | -0.1 (-0.30%) | 2,404,589 |
| 10 Apr 2014 | HKD | 32.8 | 33.2 | 32.3 | 33 | 33 | -0.1 (-0.30%) | 3,866,480 |
| 9 Apr 2014 | HKD | 33 | 33.45 | 32.6 | 33.1 | 33.1 | +0.95 (+2.95%) | 9,665,343 |
| 8 Apr 2014 | HKD | 31.7 | 32.35 | 31.35 | 32.15 | 32.15 | +0.7 (+2.23%) | 5,680,790 |
| 7 Apr 2014 | HKD | 31.75 | 32.2 | 31.1 | 31.45 | 31.45 | -0.15 (-0.47%) | 2,508,142 |
| 4 Apr 2014 | HKD | 32 | 32.4 | 31.55 | 31.6 | 31.6 | +0.1 (+0.32%) | 3,144,671 |
| 3 Apr 2014 | HKD | 31 | 32.5 | 30.85 | 31.5 | 31.5 | +0.8 (+2.61%) | 5,941,375 |
| 2 Apr 2014 | HKD | 31.1 | 31.1 | 30.55 | 30.7 | 30.7 | 0.0 (0.0%) | 1,690,413 |
| 1 Apr 2014 | HKD | 30.5 | 30.85 | 30.25 | 30.7 | 30.7 | +0.4 (+1.32%) | 1,693,681 |
| 31 Mar 2014 | HKD | 30.35 | 30.5 | 30.05 | 30.3 | 30.3 | -0.2 (-0.66%) | 2,332,870 |
| 28 Mar 2014 | HKD | 30.55 | 30.9 | 30.35 | 30.5 | 30.5 | +0.1 (+0.33%) | 3,280,540 |
| 27 Mar 2014 | HKD | 30.55 | 30.6 | 30.05 | 30.4 | 30.4 | -0.05 (-0.16%) | 2,008,535 |
| 26 Mar 2014 | HKD | 29.85 | 30.9 | 29.85 | 30.45 | 30.45 | +0.8 (+2.70%) | 3,818,345 |
| 25 Mar 2014 | HKD | 29.7 | 29.8 | 29.35 | 29.65 | 29.65 | 0.0 (0.0%) | 4,092,735 |
| 24 Mar 2014 | HKD | 29.8 | 29.95 | 29.55 | 29.65 | 29.65 | +0.1 (+0.34%) | 1,624,490 |
