| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2014 | HKD | 28.9 | 29.2 | 28.65 | 28.8 | 28.8 | -0.4 (-1.37%) | 2,176,722 |
| 6 Feb 2014 | HKD | 28.55 | 29.3 | 28.5 | 29.2 | 29.2 | +0.45 (+1.57%) | 2,981,369 |
| 5 Feb 2014 | HKD | 29 | 29 | 28.55 | 28.75 | 28.75 | -0.2 (-0.69%) | 2,383,139 |
| 4 Feb 2014 | HKD | 29.9 | 29.9 | 28.75 | 28.95 | 28.95 | -0.5 (-1.70%) | 2,457,763 |
| 3 Feb 2014 | HKD | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.0 (0.0%) | 0 |
| 31 Jan 2014 | HKD | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.0 (0.0%) | 0 |
| 30 Jan 2014 | HKD | 29.2 | 29.75 | 29.2 | 29.45 | 29.45 | -0.3 (-1.01%) | 1,491,333 |
| 29 Jan 2014 | HKD | 29.95 | 29.95 | 29.6 | 29.75 | 29.75 | +0.2 (+0.68%) | 1,690,399 |
| 28 Jan 2014 | HKD | 29.9 | 29.95 | 29.3 | 29.55 | 29.55 | -0.3 (-1.01%) | 2,136,640 |
| 27 Jan 2014 | HKD | 29.6 | 30.15 | 29.6 | 29.85 | 29.85 | -0.55 (-1.81%) | 2,498,668 |
| 24 Jan 2014 | HKD | 31.05 | 31.15 | 30.4 | 30.4 | 30.4 | -0.9 (-2.88%) | 2,613,974 |
| 23 Jan 2014 | HKD | 31.8 | 31.85 | 31 | 31.3 | 31.3 | -0.2 (-0.63%) | 1,180,313 |
| 22 Jan 2014 | HKD | 31.45 | 31.85 | 31.3 | 31.5 | 31.5 | -0.15 (-0.47%) | 1,108,679 |
| 21 Jan 2014 | HKD | 31.8 | 31.95 | 31.5 | 31.65 | 31.65 | +0.3 (+0.96%) | 565,409 |
| 20 Jan 2014 | HKD | 31.75 | 32 | 31.3 | 31.35 | 31.35 | -0.8 (-2.49%) | 1,110,730 |
| 17 Jan 2014 | HKD | 31.8 | 32.3 | 31.55 | 32.15 | 32.15 | +0.55 (+1.74%) | 1,032,306 |
| 16 Jan 2014 | HKD | 32.2 | 32.2 | 31.2 | 31.6 | 31.6 | -0.2 (-0.63%) | 1,256,203 |
| 15 Jan 2014 | HKD | 31.75 | 31.9 | 31.3 | 31.8 | 31.8 | +0.4 (+1.27%) | 966,673 |
| 14 Jan 2014 | HKD | 31 | 31.8 | 31 | 31.4 | 31.4 | -0.2 (-0.63%) | 983,725 |
| 13 Jan 2014 | HKD | 31.65 | 31.95 | 31.1 | 31.6 | 31.6 | -0.05 (-0.16%) | 689,122 |
| 10 Jan 2014 | HKD | 31.25 | 31.95 | 31.2 | 31.65 | 31.65 | +0.2 (+0.64%) | 1,508,317 |
| 9 Jan 2014 | HKD | 31.55 | 31.7 | 31.1 | 31.45 | 31.45 | -0.7 (-2.18%) | 2,809,843 |
| 8 Jan 2014 | HKD | 31.75 | 32.35 | 31.3 | 32.15 | 32.15 | +0.5 (+1.58%) | 1,500,620 |
| 7 Jan 2014 | HKD | 31.35 | 32 | 31.3 | 31.65 | 31.65 | -0.1 (-0.31%) | 1,541,374 |
| 6 Jan 2014 | HKD | 31.7 | 32.05 | 31.4 | 31.75 | 31.75 | -0.45 (-1.40%) | 1,954,821 |
| 3 Jan 2014 | HKD | 32.65 | 32.9 | 32 | 32.2 | 32.2 | -0.8 (-2.42%) | 1,939,738 |
| 2 Jan 2014 | HKD | 32.85 | 33.45 | 32.65 | 33 | 33 | +0.15 (+0.46%) | 731,194 |
| 1 Jan 2014 | HKD | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | HKD | 32.9 | 32.95 | 32.55 | 32.85 | 32.85 | +0.2 (+0.61%) | 1,466,220 |
| 30 Dec 2013 | HKD | 33 | 33.3 | 32.6 | 32.65 | 32.65 | -0.4 (-1.21%) | 1,257,687 |
