| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2014 | HKD | 18.96 | 19 | 18.5 | 18.54 | 18.54 | -0.28 (-1.49%) | 3,070,800 |
| 20 Mar 2014 | HKD | 18.9 | 18.98 | 18.72 | 18.82 | 18.82 | -0.16 (-0.84%) | 2,518,084 |
| 19 Mar 2014 | HKD | 19.16 | 19.18 | 18.9 | 18.98 | 18.98 | -0.18 (-0.94%) | 746,100 |
| 18 Mar 2014 | HKD | 18.84 | 19.18 | 18.52 | 19.16 | 19.16 | +0.18 (+0.95%) | 821,493 |
| 17 Mar 2014 | HKD | 19.14 | 19.3 | 18.86 | 18.98 | 18.98 | -0.16 (-0.84%) | 594,880 |
| 14 Mar 2014 | HKD | 19 | 19.32 | 18.88 | 19.14 | 19.14 | -0.46 (-2.35%) | 1,397,000 |
| 13 Mar 2014 | HKD | 19.48 | 19.72 | 19.32 | 19.6 | 19.6 | -0.06 (-0.31%) | 1,952,230 |
| 12 Mar 2014 | HKD | 19.8 | 19.9 | 19.22 | 19.66 | 19.66 | -0.32 (-1.60%) | 2,599,600 |
| 11 Mar 2014 | HKD | 19.4 | 19.98 | 19.06 | 19.98 | 19.98 | +0.98 (+5.16%) | 3,924,231 |
| 10 Mar 2014 | HKD | 19.2 | 19.48 | 18.72 | 19 | 19 | -0.52 (-2.66%) | 913,400 |
| 7 Mar 2014 | HKD | 19.42 | 19.7 | 19.38 | 19.52 | 19.52 | -0.08 (-0.41%) | 815,500 |
| 6 Mar 2014 | HKD | 20 | 20 | 19.46 | 19.6 | 19.6 | -0.3 (-1.51%) | 1,461,280 |
| 5 Mar 2014 | HKD | 19.88 | 20.15 | 19.66 | 19.9 | 19.9 | +0.04 (+0.20%) | 751,742 |
| 4 Mar 2014 | HKD | 20 | 20.05 | 19.56 | 19.86 | 19.86 | -0.24 (-1.19%) | 1,409,500 |
| 3 Mar 2014 | HKD | 20.2 | 20.35 | 19.72 | 20.1 | 20.1 | -0.1 (-0.50%) | 1,318,127 |
| 28 Feb 2014 | HKD | 20 | 20.35 | 19.56 | 20.2 | 20.2 | +0.2 (+1%) | 2,724,334 |
| 27 Feb 2014 | HKD | 19.68 | 20 | 19.52 | 20 | 20 | +0.22 (+1.11%) | 2,032,196 |
| 26 Feb 2014 | HKD | 19.62 | 19.82 | 19.28 | 19.78 | 19.78 | -0.08 (-0.40%) | 2,112,800 |
| 25 Feb 2014 | HKD | 19.86 | 20.05 | 19.76 | 19.86 | 19.86 | 0.0 (0.0%) | 2,178,500 |
| 24 Feb 2014 | HKD | 19.72 | 19.9 | 19.24 | 19.86 | 19.86 | +0.36 (+1.85%) | 1,199,129 |
| 21 Feb 2014 | HKD | 19.88 | 19.92 | 19.3 | 19.5 | 19.5 | -0.36 (-1.81%) | 1,885,996 |
| 20 Feb 2014 | HKD | 18.92 | 19.9 | 18.7 | 19.86 | 19.86 | +0.88 (+4.64%) | 3,216,521 |
| 19 Feb 2014 | HKD | 18.86 | 19.5 | 18.7 | 18.98 | 18.98 | +0.2 (+1.06%) | 3,032,600 |
| 18 Feb 2014 | HKD | 18.6 | 18.88 | 18.4 | 18.78 | 18.78 | +0.16 (+0.86%) | 1,134,431 |
| 17 Feb 2014 | HKD | 18.9 | 19.06 | 18.56 | 18.62 | 18.62 | -0.24 (-1.27%) | 845,800 |
| 14 Feb 2014 | HKD | 19.2 | 19.26 | 18.8 | 18.86 | 18.86 | +0.08 (+0.43%) | 2,688,900 |
| 13 Feb 2014 | HKD | 18.72 | 18.88 | 18.4 | 18.78 | 18.78 | +0.32 (+1.73%) | 2,132,828 |
| 12 Feb 2014 | HKD | 18.62 | 18.72 | 18.22 | 18.46 | 18.46 | -0.12 (-0.65%) | 3,331,484 |
| 11 Feb 2014 | HKD | 18.64 | 18.98 | 18.48 | 18.58 | 18.58 | -0.22 (-1.17%) | 2,181,900 |
| 10 Feb 2014 | HKD | 18.82 | 19.18 | 18.68 | 18.8 | 18.8 | -0.02 (-0.11%) | 1,693,900 |
