| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2014 | HKD | 14.1 | 14.42 | 13.8 | 13.9 | 13.9 | -0.3 (-2.11%) | 4,614,500 |
| 1 May 2014 | HKD | 14.2 | 14.2 | 14.2 | 14.2 | 14.2 | 0.0 (0.0%) | 0 |
| 30 Apr 2014 | HKD | 14.2 | 14.3 | 14.04 | 14.2 | 14.2 | +0.1 (+0.71%) | 18,779,800 |
| 29 Apr 2014 | HKD | 15.98 | 15.98 | 13.98 | 14.1 | 14.1 | -1.9 (-11.88%) | 7,535,920 |
| 28 Apr 2014 | HKD | 16.4 | 16.5 | 15.94 | 16 | 16 | -0.46 (-2.79%) | 1,414,129 |
| 25 Apr 2014 | HKD | 16.88 | 16.88 | 16.44 | 16.46 | 16.46 | -0.14 (-0.84%) | 2,435,100 |
| 24 Apr 2014 | HKD | 16.64 | 16.76 | 16.48 | 16.6 | 16.6 | +0.1 (+0.61%) | 5,092,903 |
| 23 Apr 2014 | HKD | 16.3 | 16.54 | 16.12 | 16.5 | 16.5 | +0.32 (+1.98%) | 4,559,802 |
| 22 Apr 2014 | HKD | 15.8 | 16.2 | 15.72 | 16.18 | 16.18 | +0.34 (+2.15%) | 1,953,500 |
| 21 Apr 2014 | HKD | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.0 (0.0%) | 0 |
| 18 Apr 2014 | HKD | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.0 (0.0%) | 0 |
| 17 Apr 2014 | HKD | 15.88 | 15.92 | 15.66 | 15.84 | 15.84 | +0.3 (+1.93%) | 1,954,000 |
| 16 Apr 2014 | HKD | 15.68 | 15.9 | 15.52 | 15.54 | 15.54 | -0.3 (-1.89%) | 1,514,230 |
| 15 Apr 2014 | HKD | 16.4 | 16.4 | 15.76 | 15.84 | 15.84 | -0.18 (-1.12%) | 1,894,900 |
| 14 Apr 2014 | HKD | 16.1 | 16.22 | 15.94 | 16.02 | 16.02 | -0.08 (-0.50%) | 1,885,600 |
| 11 Apr 2014 | HKD | 16.38 | 16.48 | 15.98 | 16.1 | 16.1 | -0.2 (-1.23%) | 2,594,863 |
| 10 Apr 2014 | HKD | 16.5 | 16.6 | 16.06 | 16.3 | 16.3 | -0.2 (-1.21%) | 3,708,781 |
| 9 Apr 2014 | HKD | 16.72 | 16.72 | 16.26 | 16.5 | 16.5 | -0.14 (-0.84%) | 2,447,000 |
| 8 Apr 2014 | HKD | 15.7 | 16.86 | 15.64 | 16.64 | 16.64 | +0.68 (+4.26%) | 4,959,300 |
| 7 Apr 2014 | HKD | 17.2 | 17.2 | 15.82 | 15.96 | 15.96 | -1.14 (-6.67%) | 4,604,800 |
| 4 Apr 2014 | HKD | 17.28 | 17.34 | 17.02 | 17.1 | 17.1 | -0.12 (-0.70%) | 2,606,950 |
| 3 Apr 2014 | HKD | 17.28 | 17.44 | 16.98 | 17.22 | 17.22 | 0.0 (0.0%) | 3,467,765 |
| 2 Apr 2014 | HKD | 17.58 | 17.82 | 17 | 17.22 | 17.22 | -0.32 (-1.82%) | 5,158,007 |
| 1 Apr 2014 | HKD | 17.12 | 17.56 | 17.12 | 17.54 | 17.54 | -0.1 (-0.57%) | 1,960,818 |
| 31 Mar 2014 | HKD | 17.32 | 18.18 | 17 | 17.64 | 17.64 | +0.68 (+4.01%) | 3,941,900 |
| 28 Mar 2014 | HKD | 16.84 | 17.64 | 16.78 | 16.96 | 16.96 | -0.04 (-0.24%) | 5,168,957 |
| 27 Mar 2014 | HKD | 18.4 | 18.4 | 16.9 | 17 | 17 | -1.18 (-6.49%) | 3,512,567 |
| 26 Mar 2014 | HKD | 18.22 | 18.26 | 17.9 | 18.18 | 18.18 | -0.08 (-0.44%) | 1,615,700 |
| 25 Mar 2014 | HKD | 18 | 18.4 | 17.82 | 18.26 | 18.26 | +0.38 (+2.13%) | 1,187,900 |
| 24 Mar 2014 | HKD | 18.6 | 18.68 | 17.84 | 17.88 | 17.88 | -0.66 (-3.56%) | 1,779,595 |
