| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2014 | HKD | 28.5229 | 29.5273 | 28.5229 | 28.7238 | 5.72 | +0.201 (+0.70%) | 183,000 |
| 2 Apr 2014 | HKD | 29.1255 | 29.1255 | 26.7152 | 28.5229 | 5.68 | -1.004 (-3.40%) | 363,500 |
| 1 Apr 2014 | HKD | 28.1212 | 30.1299 | 28.1212 | 29.5273 | 5.88 | +1.406 (+5.00%) | 245,000 |
| 31 Mar 2014 | HKD | 28.7238 | 30.5316 | 28.1212 | 28.1212 | 5.6 | -0.603 (-2.10%) | 175,500 |
| 28 Mar 2014 | HKD | 27.5186 | 28.9247 | 27.5186 | 28.7238 | 5.72 | -0.402 (-1.38%) | 14,500 |
| 27 Mar 2014 | HKD | 27.9203 | 29.1255 | 27.9203 | 29.1255 | 5.8 | +1.205 (+4.32%) | 220,000 |
| 26 Mar 2014 | HKD | 27.5186 | 28.1212 | 26.1126 | 27.9203 | 5.56 | +0.201 (+0.72%) | 195,500 |
| 25 Mar 2014 | HKD | 27.1169 | 27.7195 | 27.1169 | 27.7195 | 5.52 | +0.603 (+2.22%) | 95,000 |
| 24 Mar 2014 | HKD | 26.916 | 27.7195 | 26.916 | 27.1169 | 5.4 | +0.201 (+0.75%) | 127,500 |
| 21 Mar 2014 | HKD | 27.1169 | 27.3177 | 26.916 | 26.916 | 5.36 | 0.0 (0.0%) | 102,500 |
| 20 Mar 2014 | HKD | 26.1126 | 26.916 | 26.1126 | 26.916 | 5.36 | +0.803 (+3.08%) | 61,500 |
| 19 Mar 2014 | HKD | 26.3134 | 26.7152 | 26.1126 | 26.1126 | 5.2 | -2.009 (-7.14%) | 57,500 |
| 18 Mar 2014 | HKD | 28.1212 | 28.1212 | 28.1212 | 28.1212 | 5.6 | +0.201 (+0.72%) | 20,000 |
| 17 Mar 2014 | HKD | 27.1169 | 27.9203 | 27.1169 | 27.9203 | 5.56 | +1.004 (+3.73%) | 53,000 |
| 14 Mar 2014 | HKD | 27.1169 | 27.1169 | 26.916 | 26.916 | 5.36 | -0.603 (-2.19%) | 28,500 |
| 13 Mar 2014 | HKD | 24.7065 | 28.9247 | 24.7065 | 27.5186 | 5.48 | -0.803 (-2.84%) | 145,500 |
| 12 Mar 2014 | HKD | 28.3221 | 28.7238 | 28.1212 | 28.3221 | 5.64 | -1.607 (-5.37%) | 58,000 |
| 11 Mar 2014 | HKD | 29.7281 | 29.929 | 29.7281 | 29.929 | 5.96 | +0.201 (+0.68%) | 60,000 |
| 10 Mar 2014 | HKD | 29.7281 | 29.7281 | 29.5273 | 29.7281 | 5.92 | +0.201 (+0.68%) | 58,000 |
| 7 Mar 2014 | HKD | 29.7281 | 30.1299 | 29.5273 | 29.5273 | 5.88 | 0.0 (0.0%) | 61,500 |
| 6 Mar 2014 | HKD | 29.3264 | 30.1299 | 29.3264 | 29.5273 | 5.88 | +0.201 (+0.69%) | 105,500 |
| 5 Mar 2014 | HKD | 30.1299 | 30.1299 | 28.7238 | 29.3264 | 5.84 | +0.803 (+2.82%) | 146,000 |
| 4 Mar 2014 | HKD | 30.5316 | 30.5316 | 28.3221 | 28.5229 | 5.68 | -2.41 (-7.79%) | 104,500 |
| 3 Mar 2014 | HKD | 30.9333 | 30.9333 | 30.7325 | 30.9333 | 6.16 | -0.603 (-1.91%) | 41,500 |
| 28 Feb 2014 | HKD | 31.1342 | 31.5359 | 31.1342 | 31.5359 | 6.28 | +0.402 (+1.29%) | 60,000 |
| 27 Feb 2014 | HKD | 31.3351 | 31.3351 | 31.1342 | 31.1342 | 6.2 | 0.0 (0.0%) | 42,500 |
| 26 Feb 2014 | HKD | 30.9333 | 31.1342 | 30.7325 | 31.1342 | 6.2 | +0.402 (+1.31%) | 117,000 |
| 25 Feb 2014 | HKD | 30.1299 | 31.1342 | 30.1299 | 30.7325 | 6.12 | +0.803 (+2.68%) | 42,500 |
| 24 Feb 2014 | HKD | 29.929 | 29.929 | 29.929 | 29.929 | 5.96 | 0.0 (0.0%) | 500 |
| 21 Feb 2014 | HKD | 29.5273 | 29.929 | 29.5273 | 29.929 | 5.96 | +0.603 (+2.05%) | 112,500 |
