| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2014 | HKD | 27.8502 | 27.9 | 20.6502 | 23.8998 | 3.9833 | -3.6 (-13.09%) | 5,208,000 |
| 20 Mar 2014 | HKD | 28.1502 | 28.1502 | 27 | 27.4998 | 4.5833 | -1.4 (-4.85%) | 1,635,000 |
| 19 Mar 2014 | HKD | 30.3 | 30.3 | 28.5 | 28.9002 | 4.8167 | -0.6 (-2.03%) | 516,000 |
| 18 Mar 2014 | HKD | 30.7998 | 31.5 | 29.4498 | 29.5002 | 4.9167 | -1 (-3.28%) | 1,311,000 |
| 17 Mar 2014 | HKD | 30.5502 | 31.7502 | 29.4 | 30.4998 | 5.0833 | +0.05 (+0.16%) | 2,085,000 |
| 14 Mar 2014 | HKD | 28.5 | 30.45 | 28.05 | 30.45 | 5.075 | +2.1 (+7.41%) | 1,383,000 |
| 13 Mar 2014 | HKD | 31.65 | 31.65 | 28.35 | 28.35 | 4.725 | -2.3 (-7.50%) | 1,230,000 |
| 12 Mar 2014 | HKD | 33.7998 | 35.2002 | 30.4998 | 30.6498 | 5.1083 | -3 (-8.92%) | 2,378,682 |
| 11 Mar 2014 | HKD | 30.5502 | 34.5 | 30.4998 | 33.6498 | 5.6083 | +3.55 (+11.79%) | 1,617,000 |
| 10 Mar 2014 | HKD | 30.4998 | 31.0002 | 28.5 | 30.1002 | 5.0167 | -0.7 (-2.27%) | 1,947,000 |
| 7 Mar 2014 | HKD | 32.7498 | 32.7498 | 28.9998 | 30.7998 | 5.1333 | 0.0 (0.0%) | 2,721,000 |
| 6 Mar 2014 | HKD | 33.0498 | 33.3 | 30.7998 | 30.7998 | 5.1333 | -1.8 (-5.52%) | 1,101,000 |
| 5 Mar 2014 | HKD | 34.2 | 35.5002 | 30.7998 | 32.5998 | 5.4333 | -1.2 (-3.55%) | 4,848,000 |
| 4 Mar 2014 | HKD | 28.9998 | 35.8002 | 27.6498 | 33.7998 | 5.6333 | +6.5 (+23.81%) | 4,884,540 |
| 3 Mar 2014 | HKD | 22.9998 | 27.3 | 22.9998 | 27.3 | 4.55 | +3.3 (+13.75%) | 1,926,000 |
| 28 Feb 2014 | HKD | 21.5502 | 24 | 21.5502 | 24 | 4 | +2.1 (+9.59%) | 1,101,000 |
| 27 Feb 2014 | HKD | 21.45 | 22.0002 | 21.45 | 21.9 | 3.65 | +0.85 (+4.04%) | 1,536,000 |
| 26 Feb 2014 | HKD | 21.7998 | 21.7998 | 20.4498 | 21.0498 | 3.5083 | -0.85 (-3.88%) | 2,196,420 |
| 25 Feb 2014 | HKD | 21 | 21.9498 | 19.9998 | 21.9 | 3.65 | +0.6 (+2.82%) | 2,448,000 |
| 24 Feb 2014 | HKD | 18.4998 | 22.05 | 18.4998 | 21.3 | 3.55 | +2.8 (+15.14%) | 4,029,000 |
| 21 Feb 2014 | HKD | 18.4998 | 18.4998 | 17.8002 | 18.4998 | 3.0833 | +0.4 (+2.21%) | 294,000 |
| 20 Feb 2014 | HKD | 16.9998 | 18.3 | 16.9998 | 18.1002 | 3.0167 | +1.44 (+8.64%) | 1,017,000 |
| 19 Feb 2014 | HKD | 16.0002 | 18.7002 | 16.0002 | 16.6602 | 2.7767 | +0.66 (+4.12%) | 4,425,000 |
| 18 Feb 2014 | HKD | 16.0002 | 16.0398 | 15.9 | 16.0002 | 2.6667 | +0.44 (+2.83%) | 2,874,000 |
| 17 Feb 2014 | HKD | 15.9 | 15.9 | 15.4998 | 15.5598 | 2.5933 | -0.04 (-0.26%) | 492,000 |
| 14 Feb 2014 | HKD | 16.0002 | 16.0002 | 15.6 | 15.6 | 2.6 | -0.1 (-0.64%) | 528,000 |
| 13 Feb 2014 | HKD | 16.0002 | 16.0002 | 15.7002 | 15.7002 | 2.6167 | -0.2 (-1.26%) | 279,000 |
| 12 Feb 2014 | HKD | 15.7002 | 16.0002 | 15.7002 | 15.9 | 2.65 | -0.1 (-0.63%) | 333,000 |
| 11 Feb 2014 | HKD | 16.0998 | 16.0998 | 16.0002 | 16.0002 | 2.6667 | +0.2 (+1.27%) | 182,628 |
| 10 Feb 2014 | HKD | 15.4998 | 16.0602 | 15.4998 | 15.7998 | 2.6333 | +0.3 (+1.94%) | 975,000 |
