| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2014 | HKD | 29.3264 | 29.3264 | 29.3264 | 29.3264 | 5.84 | -0.201 (-0.68%) | 51,500 |
| 19 Feb 2014 | HKD | 29.1255 | 29.5273 | 29.1255 | 29.5273 | 5.88 | +0.402 (+1.38%) | 87,500 |
| 18 Feb 2014 | HKD | 29.7281 | 29.7281 | 29.1255 | 29.1255 | 5.8 | -1.004 (-3.33%) | 30,000 |
| 17 Feb 2014 | HKD | 29.929 | 30.1299 | 29.3264 | 30.1299 | 6 | +0.201 (+0.67%) | 83,000 |
| 14 Feb 2014 | HKD | 30.3307 | 30.3307 | 29.929 | 29.929 | 5.96 | -0.402 (-1.32%) | 105,000 |
| 13 Feb 2014 | HKD | 30.5316 | 30.5316 | 30.3307 | 30.3307 | 6.04 | -0.201 (-0.66%) | 35,000 |
| 12 Feb 2014 | HKD | 30.3307 | 30.5316 | 30.3307 | 30.5316 | 6.08 | +0.402 (+1.33%) | 90,500 |
| 11 Feb 2014 | HKD | 29.3264 | 30.1299 | 29.3264 | 30.1299 | 6 | +0.803 (+2.74%) | 101,500 |
| 10 Feb 2014 | HKD | 29.1255 | 29.3264 | 28.7238 | 29.3264 | 5.84 | +0.201 (+0.69%) | 204,500 |
| 7 Feb 2014 | HKD | 30.5316 | 30.7325 | 29.1255 | 29.1255 | 5.8 | -1.406 (-4.61%) | 71,000 |
| 6 Feb 2014 | HKD | 29.5273 | 30.9333 | 29.5273 | 30.5316 | 6.08 | +0.402 (+1.33%) | 177,500 |
| 5 Feb 2014 | HKD | 31.5359 | 31.5359 | 30.1299 | 30.1299 | 6 | -0.603 (-1.96%) | 62,500 |
| 4 Feb 2014 | HKD | 32.5403 | 33.1429 | 29.7281 | 30.7325 | 6.12 | -1.607 (-4.97%) | 82,000 |
| 3 Feb 2014 | HKD | 32.3394 | 32.3394 | 32.3394 | 32.3394 | 6.44 | 0.0 (0.0%) | 0 |
| 31 Jan 2014 | HKD | 32.3394 | 32.3394 | 32.3394 | 32.3394 | 6.44 | 0.0 (0.0%) | 0 |
| 30 Jan 2014 | HKD | 32.5403 | 33.5446 | 32.1385 | 32.3394 | 6.44 | +0.201 (+0.63%) | 61,000 |
| 29 Jan 2014 | HKD | 31.3351 | 33.5446 | 31.1342 | 32.1385 | 6.4 | -1.004 (-3.03%) | 230,500 |
| 28 Jan 2014 | HKD | 35.1515 | 35.1515 | 31.7368 | 33.1429 | 6.6 | +0.402 (+1.23%) | 228,000 |
| 27 Jan 2014 | HKD | 32.942 | 32.942 | 32.3394 | 32.7411 | 6.52 | -1.406 (-4.12%) | 147,500 |
| 24 Jan 2014 | HKD | 33.7455 | 34.1472 | 32.942 | 34.1472 | 6.8 | +0.201 (+0.59%) | 188,000 |
| 23 Jan 2014 | HKD | 35.1515 | 35.7541 | 33.7455 | 33.9463 | 6.76 | +0.201 (+0.60%) | 61,500 |
| 22 Jan 2014 | HKD | 33.7455 | 35.1515 | 33.7455 | 33.7455 | 6.72 | -0.402 (-1.18%) | 51,000 |
| 21 Jan 2014 | HKD | 34.3481 | 34.7498 | 34.1472 | 34.1472 | 6.8 | -0.803 (-2.30%) | 146,500 |
| 20 Jan 2014 | HKD | 34.3481 | 35.955 | 34.1472 | 34.9506 | 6.96 | 0.0 (0.0%) | 67,000 |
| 17 Jan 2014 | HKD | 36.1558 | 36.3567 | 34.1472 | 34.9506 | 6.96 | -0.803 (-2.25%) | 77,000 |
| 16 Jan 2014 | HKD | 35.1515 | 36.9593 | 35.1515 | 35.7541 | 7.12 | +0.803 (+2.30%) | 78,500 |
| 15 Jan 2014 | HKD | 35.3524 | 35.5532 | 34.5489 | 34.9506 | 6.96 | 0.0 (0.0%) | 273,500 |
| 14 Jan 2014 | HKD | 35.955 | 35.955 | 34.1472 | 34.9506 | 6.96 | -0.201 (-0.57%) | 260,500 |
| 13 Jan 2014 | HKD | 36.5576 | 37.7628 | 34.7498 | 35.1515 | 7 | -0.201 (-0.57%) | 254,500 |
| 10 Jan 2014 | HKD | 36.9593 | 36.9593 | 34.1472 | 35.3524 | 7.04 | -1.205 (-3.30%) | 248,500 |
