| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2014 | HKD | 23.5998 | 23.5998 | 22.3002 | 23.2998 | 3.8833 | +0.1 (+0.43%) | 45,000 |
| 12 Jun 2014 | HKD | 23.3502 | 24 | 23.2002 | 23.2002 | 3.8667 | -0.15 (-0.64%) | 435,000 |
| 11 Jun 2014 | HKD | 22.6002 | 24.45 | 22.6002 | 23.3502 | 3.8917 | +0.8 (+3.55%) | 462,000 |
| 10 Jun 2014 | HKD | 20.8002 | 22.9002 | 20.8002 | 22.5498 | 3.7583 | +1.95 (+9.47%) | 774,000 |
| 9 Jun 2014 | HKD | 20.2998 | 20.5998 | 19.9998 | 20.5998 | 3.4333 | +0.62 (+3.10%) | 498,000 |
| 6 Jun 2014 | HKD | 19.0002 | 19.9998 | 19.0002 | 19.98 | 3.33 | +0.18 (+0.91%) | 93,000 |
| 5 Jun 2014 | HKD | 19.3998 | 19.9998 | 19.3998 | 19.8 | 3.3 | +0.04 (+0.20%) | 222,000 |
| 4 Jun 2014 | HKD | 19.8798 | 19.9002 | 19.6602 | 19.7598 | 3.2933 | +0.2 (+1.02%) | 300,000 |
| 3 Jun 2014 | HKD | 19.9002 | 20.1 | 19.3002 | 19.56 | 3.26 | -0.42 (-2.10%) | 316,632 |
| 2 Jun 2014 | HKD | 19.98 | 19.98 | 19.98 | 19.98 | 3.33 | 0.0 (0.0%) | 0 |
| 30 May 2014 | HKD | 19.4202 | 19.9998 | 19.4202 | 19.98 | 3.33 | +0.18 (+0.91%) | 168,000 |
| 29 May 2014 | HKD | 19.8 | 19.9002 | 19.5 | 19.8 | 3.3 | +0.18 (+0.92%) | 309,000 |
| 28 May 2014 | HKD | 19.5 | 19.68 | 19.5 | 19.62 | 3.27 | +0.4 (+2.08%) | 72,000 |
| 27 May 2014 | HKD | 19.0998 | 19.2198 | 19.0998 | 19.2198 | 3.2033 | +0.1 (+0.52%) | 30,000 |
| 26 May 2014 | HKD | 19.56 | 19.56 | 19.0998 | 19.1202 | 3.1867 | -0.08 (-0.42%) | 90,000 |
| 23 May 2014 | HKD | 19.1802 | 19.2402 | 19.02 | 19.2 | 3.2 | -0.2 (-1.03%) | 234,000 |
| 22 May 2014 | HKD | 19.3002 | 19.3998 | 19.3002 | 19.3998 | 3.2333 | +0.1 (+0.52%) | 159,000 |
| 21 May 2014 | HKD | 19.8798 | 19.8798 | 19.0002 | 19.3002 | 3.2167 | -0.42 (-2.13%) | 153,000 |
| 20 May 2014 | HKD | 19.8798 | 20.2002 | 19.3998 | 19.7202 | 3.2867 | -0.02 (-0.10%) | 318,000 |
| 19 May 2014 | HKD | 19.5798 | 19.7802 | 19.0998 | 19.74 | 3.29 | +0.46 (+2.39%) | 201,000 |
| 16 May 2014 | HKD | 19.6002 | 19.6002 | 19.2198 | 19.2798 | 3.2133 | +0.14 (+0.73%) | 36,000 |
| 15 May 2014 | HKD | 20.2002 | 20.5998 | 18.7998 | 19.14 | 3.19 | -1.36 (-6.64%) | 669,000 |
| 14 May 2014 | HKD | 20.6502 | 20.9502 | 20.2998 | 20.5002 | 3.4167 | -0.35 (-1.68%) | 165,000 |
| 13 May 2014 | HKD | 21 | 21 | 20.5002 | 20.85 | 3.475 | -0.1 (-0.48%) | 153,000 |
| 12 May 2014 | HKD | 21 | 21.0498 | 20.9502 | 20.9502 | 3.4917 | +0.35 (+1.70%) | 294,000 |
| 9 May 2014 | HKD | 20.1 | 20.9502 | 20.1 | 20.5998 | 3.4333 | -0.3 (-1.44%) | 186,000 |
| 8 May 2014 | HKD | 19.9998 | 21.1998 | 19.5 | 20.8998 | 3.4833 | +0.45 (+2.20%) | 525,000 |
| 7 May 2014 | HKD | 22.8498 | 22.8498 | 20.1 | 20.4498 | 3.4083 | -3.3 (-13.89%) | 1,551,000 |
| 6 May 2014 | HKD | 23.7498 | 23.7498 | 23.7498 | 23.7498 | 3.9583 | 0.0 (0.0%) | 0 |
| 5 May 2014 | HKD | 22.9998 | 23.8002 | 22.9002 | 23.7498 | 3.9583 | -0.7 (-2.86%) | 141,000 |
