| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2014 | HKD | 15.12 | 15.4998 | 13.8 | 15.4998 | 2.5833 | +0.36 (+2.38%) | 99,000 |
| 6 Feb 2014 | HKD | 14.5998 | 15.24 | 13.6002 | 15.1398 | 2.5233 | -0.38 (-2.45%) | 75,000 |
| 5 Feb 2014 | HKD | 15.5202 | 15.5202 | 15.5202 | 15.5202 | 2.5867 | 0.0 (0.0%) | 0 |
| 4 Feb 2014 | HKD | 15.9198 | 15.9402 | 15.5202 | 15.5202 | 2.5867 | -0.4 (-2.51%) | 90,000 |
| 3 Feb 2014 | HKD | 15.9198 | 15.9198 | 15.9198 | 15.9198 | 2.6533 | 0.0 (0.0%) | 0 |
| 31 Jan 2014 | HKD | 15.9198 | 15.9198 | 15.9198 | 15.9198 | 2.6533 | 0.0 (0.0%) | 0 |
| 30 Jan 2014 | HKD | 15.9198 | 15.9198 | 15.9198 | 15.9198 | 2.6533 | 0.0 (0.0%) | 18,000 |
| 29 Jan 2014 | HKD | 16.0002 | 16.02 | 15.9198 | 15.9198 | 2.6533 | +0.02 (+0.12%) | 1,158,000 |
| 28 Jan 2014 | HKD | 15.5598 | 16.0002 | 15.5202 | 15.9 | 2.65 | +0.3 (+1.92%) | 925,800 |
| 27 Jan 2014 | HKD | 15.1998 | 16.0002 | 14.8998 | 15.6 | 2.6 | 0.0 (0.0%) | 480,000 |
| 24 Jan 2014 | HKD | 14.8998 | 16.0002 | 14.2398 | 15.6 | 2.6 | -0.38 (-2.38%) | 1,076,400 |
| 23 Jan 2014 | HKD | 16.5 | 16.6002 | 15.3798 | 15.9798 | 2.6633 | -0.52 (-3.15%) | 1,671,000 |
| 22 Jan 2014 | HKD | 14.28 | 16.8 | 13.7202 | 16.5 | 2.75 | +2.32 (+16.36%) | 2,653,200 |
| 21 Jan 2014 | HKD | 12.7998 | 14.2002 | 12.7998 | 14.1798 | 2.3633 | +1.78 (+14.35%) | 1,432,200 |
| 20 Jan 2014 | HKD | 12 | 12.6198 | 11.2998 | 12.4002 | 2.0667 | +1.4 (+12.73%) | 1,890,000 |
| 17 Jan 2014 | HKD | 10.5 | 11.04 | 10.5 | 10.9998 | 1.8333 | +0.54 (+5.16%) | 606,000 |
| 16 Jan 2014 | HKD | 9.6 | 10.5402 | 9.6 | 10.4598 | 1.7433 | +0.91 (+9.52%) | 1,425,000 |
| 15 Jan 2014 | HKD | 9.6498 | 9.6498 | 9.5502 | 9.5502 | 1.5917 | -0.1 (-1.03%) | 63,000 |
| 14 Jan 2014 | HKD | 9.6 | 9.6498 | 9.6 | 9.6498 | 1.6083 | +0.05 (+0.52%) | 45,000 |
| 13 Jan 2014 | HKD | 9.6 | 9.6 | 9.6 | 9.6 | 1.6 | +0.4 (+4.35%) | 36,000 |
| 10 Jan 2014 | HKD | 8.8002 | 9.1998 | 8.8002 | 9.1998 | 1.5333 | +0.35 (+3.95%) | 60,894 |
| 9 Jan 2014 | HKD | 9 | 9 | 8.8002 | 8.85 | 1.475 | -0.15 (-1.67%) | 18,000 |
| 8 Jan 2014 | HKD | 9.4002 | 9.4002 | 9 | 9 | 1.5 | -0.59 (-6.15%) | 78,000 |
| 7 Jan 2014 | HKD | 9.6 | 9.6 | 9.2502 | 9.5898 | 1.5983 | -0.01 (-0.11%) | 175,650 |
| 6 Jan 2014 | HKD | 9.6 | 9.6 | 9.6 | 9.6 | 1.6 | 0.0 (0.0%) | 0 |
| 3 Jan 2014 | HKD | 9.6 | 9.6 | 9.6 | 9.6 | 1.6 | 0.0 (0.0%) | 0 |
| 2 Jan 2014 | HKD | 9.4602 | 9.6 | 9.4602 | 9.6 | 1.6 | +0.1 (+1.05%) | 876,000 |
| 1 Jan 2014 | HKD | 9.4998 | 9.4998 | 9.4998 | 9.4998 | 1.5833 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | HKD | 9.4998 | 9.4998 | 9.4998 | 9.4998 | 1.5833 | +0.3 (+3.26%) | 45,000 |
| 30 Dec 2013 | HKD | 8.7 | 9.1998 | 8.5002 | 9.1998 | 1.5333 | +0.8 (+9.52%) | 216,000 |
