| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2014 | HKD | 29.95 | 30.1 | 29.2 | 29.55 | 29.55 | -0.4 (-1.34%) | 3,629,000 |
| 20 Mar 2014 | HKD | 30.25 | 30.35 | 29.7 | 29.95 | 29.95 | -0.4 (-1.32%) | 2,605,680 |
| 19 Mar 2014 | HKD | 29.65 | 30.4 | 29.65 | 30.35 | 30.35 | +0.25 (+0.83%) | 1,816,658 |
| 18 Mar 2014 | HKD | 29.8 | 30.2 | 29.55 | 30.1 | 30.1 | +0.2 (+0.67%) | 2,222,334 |
| 17 Mar 2014 | HKD | 29.75 | 30.15 | 29.55 | 29.9 | 29.9 | +0.05 (+0.17%) | 1,649,366 |
| 14 Mar 2014 | HKD | 29.75 | 30.45 | 29.55 | 29.85 | 29.85 | -0.3 (-1.00%) | 2,677,041 |
| 13 Mar 2014 | HKD | 30.7 | 30.75 | 30 | 30.15 | 30.15 | -0.3 (-0.99%) | 1,465,407 |
| 12 Mar 2014 | HKD | 30.6 | 30.65 | 29.8 | 30.45 | 30.45 | -0.05 (-0.16%) | 2,997,164 |
| 11 Mar 2014 | HKD | 30.3 | 30.65 | 30.3 | 30.5 | 30.5 | -0.1 (-0.33%) | 1,052,146 |
| 10 Mar 2014 | HKD | 30.2 | 30.95 | 30.2 | 30.6 | 30.6 | -0.1 (-0.33%) | 2,324,672 |
| 7 Mar 2014 | HKD | 30.8 | 31.2 | 30.55 | 30.7 | 30.7 | +0.05 (+0.16%) | 2,659,442 |
| 6 Mar 2014 | HKD | 31 | 31.35 | 30.55 | 30.65 | 30.65 | -0.8 (-2.54%) | 3,618,284 |
| 5 Mar 2014 | HKD | 32.35 | 32.35 | 31.4 | 31.45 | 31.45 | -0.5 (-1.56%) | 2,852,393 |
| 4 Mar 2014 | HKD | 31.8 | 32.15 | 31.7 | 31.95 | 31.95 | +0.1 (+0.31%) | 3,342,064 |
| 3 Mar 2014 | HKD | 31.7 | 32.35 | 31.6 | 31.85 | 31.85 | -0.3 (-0.93%) | 1,894,810 |
| 28 Feb 2014 | HKD | 31.8 | 32.2 | 31.8 | 32.15 | 32.15 | +0.1 (+0.31%) | 2,067,759 |
| 27 Feb 2014 | HKD | 31.9 | 32.2 | 31.35 | 32.05 | 32.05 | +0.15 (+0.47%) | 4,399,900 |
| 26 Feb 2014 | HKD | 32.3 | 32.3 | 31.45 | 31.9 | 31.9 | -0.2 (-0.62%) | 2,758,536 |
| 25 Feb 2014 | HKD | 32.55 | 32.65 | 31.4 | 32.1 | 32.1 | +0.35 (+1.10%) | 3,118,230 |
| 24 Feb 2014 | HKD | 32.3 | 32.3 | 31.7 | 31.75 | 31.75 | -0.15 (-0.47%) | 2,670,891 |
| 21 Feb 2014 | HKD | 32.6 | 32.6 | 31.85 | 31.9 | 31.9 | -0.3 (-0.93%) | 4,537,317 |
| 20 Feb 2014 | HKD | 33.2 | 33.35 | 32.1 | 32.2 | 32.2 | -0.65 (-1.98%) | 2,712,610 |
| 19 Feb 2014 | HKD | 31.1 | 33.4 | 31.05 | 32.85 | 32.85 | +1.5 (+4.78%) | 7,988,517 |
| 18 Feb 2014 | HKD | 31.2 | 32.1 | 31.1 | 31.35 | 31.35 | +0.9 (+2.96%) | 7,049,991 |
| 17 Feb 2014 | HKD | 30.25 | 30.6 | 30.2 | 30.45 | 30.45 | +0.35 (+1.16%) | 1,632,535 |
| 14 Feb 2014 | HKD | 29.9 | 30.1 | 29.75 | 30.1 | 30.1 | +0.4 (+1.35%) | 574,712 |
| 13 Feb 2014 | HKD | 29.9 | 30 | 29.35 | 29.7 | 29.7 | -0.15 (-0.50%) | 1,727,966 |
| 12 Feb 2014 | HKD | 28.65 | 29.95 | 28.65 | 29.85 | 29.85 | +0.55 (+1.88%) | 2,465,240 |
| 11 Feb 2014 | HKD | 28.75 | 29.5 | 28.75 | 29.3 | 29.3 | +0.25 (+0.86%) | 1,311,496 |
| 10 Feb 2014 | HKD | 28.95 | 29.1 | 28.6 | 29.05 | 29.05 | +0.25 (+0.87%) | 1,286,369 |
