| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2014 | HKD | 18.64 | 19.02 | 18.62 | 18.82 | 18.82 | +0.02 (+0.11%) | 1,873,996 |
| 6 Feb 2014 | HKD | 18.36 | 19.1 | 18.36 | 18.8 | 18.8 | +0.08 (+0.43%) | 1,845,390 |
| 5 Feb 2014 | HKD | 18.72 | 19.14 | 18.64 | 18.72 | 18.72 | +0.08 (+0.43%) | 4,099,927 |
| 4 Feb 2014 | HKD | 19.5 | 19.5 | 18.28 | 18.64 | 18.64 | -0.58 (-3.02%) | 4,101,702 |
| 3 Feb 2014 | HKD | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.0 (0.0%) | 0 |
| 31 Jan 2014 | HKD | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.0 (0.0%) | 0 |
| 30 Jan 2014 | HKD | 18.9 | 19.5 | 18.28 | 19.22 | 19.22 | +0.24 (+1.26%) | 3,724,500 |
| 29 Jan 2014 | HKD | 18.82 | 19.1 | 18.64 | 18.98 | 18.98 | +0.36 (+1.93%) | 2,690,800 |
| 28 Jan 2014 | HKD | 19.5 | 19.5 | 18.54 | 18.62 | 18.62 | -0.22 (-1.17%) | 1,679,128 |
| 27 Jan 2014 | HKD | 18.88 | 19.4 | 18.02 | 18.84 | 18.84 | -0.92 (-4.66%) | 52,922,860 |
| 24 Jan 2014 | HKD | 20.5 | 20.5 | 19.58 | 19.76 | 19.76 | +0.1 (+0.51%) | 2,607,365 |
| 23 Jan 2014 | HKD | 20.45 | 20.45 | 19.64 | 19.66 | 19.66 | -0.54 (-2.67%) | 7,525,620 |
| 22 Jan 2014 | HKD | 19.4 | 20.35 | 19.26 | 20.2 | 20.2 | +0.74 (+3.80%) | 2,764,114 |
| 21 Jan 2014 | HKD | 19.04 | 19.6 | 19.02 | 19.46 | 19.46 | +0.36 (+1.88%) | 1,792,600 |
| 20 Jan 2014 | HKD | 19.54 | 19.54 | 19 | 19.1 | 19.1 | -0.36 (-1.85%) | 873,740 |
| 17 Jan 2014 | HKD | 18.96 | 19.6 | 18.8 | 19.46 | 19.46 | +0.5 (+2.64%) | 3,703,606 |
| 16 Jan 2014 | HKD | 18.72 | 19.02 | 18.48 | 18.96 | 18.96 | +0.22 (+1.17%) | 1,358,900 |
| 15 Jan 2014 | HKD | 18.04 | 18.8 | 18.04 | 18.74 | 18.74 | +0.44 (+2.40%) | 1,863,590 |
| 14 Jan 2014 | HKD | 18.1 | 18.36 | 17.68 | 18.3 | 18.3 | +0.18 (+0.99%) | 1,205,600 |
| 13 Jan 2014 | HKD | 18.68 | 18.74 | 18.08 | 18.12 | 18.12 | -0.46 (-2.48%) | 2,598,800 |
| 10 Jan 2014 | HKD | 18.42 | 18.66 | 18.16 | 18.58 | 18.58 | +0.22 (+1.20%) | 4,231,715 |
| 9 Jan 2014 | HKD | 18.2 | 18.54 | 18.12 | 18.36 | 18.36 | +0.24 (+1.32%) | 1,357,248 |
| 8 Jan 2014 | HKD | 18.62 | 18.62 | 18.04 | 18.12 | 18.12 | -0.4 (-2.16%) | 1,232,349 |
| 7 Jan 2014 | HKD | 18.78 | 18.9 | 18.48 | 18.52 | 18.52 | -0.36 (-1.91%) | 772,736 |
| 6 Jan 2014 | HKD | 18.5 | 19 | 18.44 | 18.88 | 18.88 | +0.14 (+0.75%) | 1,037,300 |
| 3 Jan 2014 | HKD | 18.68 | 19 | 18.02 | 18.74 | 18.74 | +0.06 (+0.32%) | 1,786,600 |
| 2 Jan 2014 | HKD | 19 | 19 | 18.66 | 18.68 | 18.68 | -0.3 (-1.58%) | 726,000 |
| 1 Jan 2014 | HKD | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | HKD | 18.96 | 19.02 | 18.76 | 18.98 | 18.98 | +0.06 (+0.32%) | 946,600 |
| 30 Dec 2013 | HKD | 18.96 | 19 | 18.4 | 18.92 | 18.92 | +0.04 (+0.21%) | 1,087,991 |
