| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2014 | HKD | 15.1 | 15.34 | 15.1 | 15.24 | 15.24 | +0.14 (+0.93%) | 2,718,300 |
| 12 Jun 2014 | HKD | 15.38 | 15.38 | 14.9 | 15.1 | 15.1 | -0.02 (-0.13%) | 2,788,232 |
| 11 Jun 2014 | HKD | 15.28 | 15.52 | 14.94 | 15.12 | 15.12 | -0.38 (-2.45%) | 3,123,100 |
| 10 Jun 2014 | HKD | 15.12 | 15.62 | 14.96 | 15.5 | 15.5 | +0.42 (+2.79%) | 5,189,500 |
| 9 Jun 2014 | HKD | 14.64 | 15.1 | 14.64 | 15.08 | 15.08 | +0.46 (+3.15%) | 1,702,351 |
| 6 Jun 2014 | HKD | 14.6 | 14.9 | 14.38 | 14.62 | 14.62 | -0.06 (-0.41%) | 3,185,800 |
| 5 Jun 2014 | HKD | 14.8 | 14.82 | 14.66 | 14.68 | 14.68 | -0.06 (-0.41%) | 941,900 |
| 4 Jun 2014 | HKD | 14.8 | 14.94 | 14.62 | 14.74 | 14.74 | -0.08 (-0.54%) | 1,629,000 |
| 3 Jun 2014 | HKD | 14.8 | 14.82 | 14.54 | 14.82 | 14.82 | +0.24 (+1.65%) | 2,323,477 |
| 2 Jun 2014 | HKD | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.0 (0.0%) | 0 |
| 30 May 2014 | HKD | 14.68 | 14.76 | 14.3 | 14.58 | 14.58 | +0.04 (+0.28%) | 2,318,116 |
| 29 May 2014 | HKD | 14.56 | 14.84 | 14.44 | 14.54 | 14.54 | +0.06 (+0.41%) | 2,653,608 |
| 28 May 2014 | HKD | 14.52 | 14.68 | 14.46 | 14.48 | 14.48 | -0.02 (-0.14%) | 1,510,799 |
| 27 May 2014 | HKD | 14.78 | 14.84 | 14.48 | 14.5 | 14.5 | -0.28 (-1.89%) | 1,828,500 |
| 26 May 2014 | HKD | 14.8 | 14.8 | 14.5 | 14.78 | 14.78 | +0.32 (+2.21%) | 763,700 |
| 23 May 2014 | HKD | 14.92 | 14.92 | 14.44 | 14.46 | 14.46 | -0.46 (-3.08%) | 2,276,400 |
| 22 May 2014 | HKD | 14.86 | 15.12 | 14.56 | 14.92 | 14.92 | +0.2 (+1.36%) | 7,026,300 |
| 21 May 2014 | HKD | 14.6 | 14.74 | 14.24 | 14.72 | 14.72 | +0.78 (+5.60%) | 6,055,600 |
| 20 May 2014 | HKD | 13.68 | 14.14 | 13.68 | 13.94 | 13.94 | -0.06 (-0.43%) | 2,055,327 |
| 19 May 2014 | HKD | 14.16 | 14.3 | 13.86 | 14 | 14 | -0.2 (-1.41%) | 1,160,967 |
| 16 May 2014 | HKD | 14.12 | 14.32 | 14.08 | 14.2 | 14.2 | +0.18 (+1.28%) | 2,249,200 |
| 15 May 2014 | HKD | 14.2 | 14.32 | 13.96 | 14.02 | 14.02 | -0.12 (-0.85%) | 3,085,232 |
| 14 May 2014 | HKD | 14.08 | 14.24 | 13.86 | 14.14 | 14.14 | -0.08 (-0.56%) | 4,085,600 |
| 13 May 2014 | HKD | 13.8 | 14.22 | 13.68 | 14.22 | 14.22 | +0.56 (+4.10%) | 2,672,000 |
| 12 May 2014 | HKD | 13.38 | 13.68 | 13.3 | 13.66 | 13.66 | +0.3 (+2.25%) | 2,911,008 |
| 9 May 2014 | HKD | 13.76 | 13.76 | 13.26 | 13.36 | 13.36 | -0.3 (-2.20%) | 2,526,000 |
| 8 May 2014 | HKD | 13.8 | 14.06 | 13.5 | 13.66 | 13.66 | -0.1 (-0.73%) | 1,922,632 |
| 7 May 2014 | HKD | 13.6 | 13.88 | 13.6 | 13.76 | 13.76 | +0.06 (+0.44%) | 4,517,900 |
| 6 May 2014 | HKD | 13.7 | 13.7 | 13.7 | 13.7 | 13.7 | 0.0 (0.0%) | 0 |
| 5 May 2014 | HKD | 13.8 | 14.06 | 13.56 | 13.7 | 13.7 | -0.2 (-1.44%) | 2,404,300 |
