| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2014 | HKD | 35.955 | 36.5576 | 34.3481 | 36.5576 | 7.28 | +0.402 (+1.11%) | 299,500 |
| 8 Jan 2014 | HKD | 37.361 | 37.361 | 34.7498 | 36.1558 | 7.2 | -0.402 (-1.10%) | 276,500 |
| 7 Jan 2014 | HKD | 36.5576 | 36.7584 | 34.7498 | 36.5576 | 7.28 | +0.603 (+1.68%) | 273,500 |
| 6 Jan 2014 | HKD | 35.1515 | 38.968 | 35.1515 | 35.955 | 7.16 | -2.209 (-5.79%) | 282,000 |
| 3 Jan 2014 | HKD | 39.5706 | 39.5706 | 35.1515 | 38.1645 | 7.6 | -1.004 (-2.56%) | 222,000 |
| 2 Jan 2014 | HKD | 38.3654 | 39.5706 | 36.9593 | 39.1688 | 7.8 | +0.201 (+0.52%) | 274,500 |
| 1 Jan 2014 | HKD | 38.968 | 38.968 | 38.968 | 38.968 | 7.76 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | HKD | 33.5446 | 39.1688 | 33.5446 | 38.968 | 7.76 | +6.428 (+19.75%) | 443,000 |
| 30 Dec 2013 | HKD | 36.7584 | 36.9593 | 32.1385 | 32.5403 | 6.48 | -2.209 (-6.36%) | 308,500 |
| 27 Dec 2013 | HKD | 34.7498 | 37.361 | 34.5489 | 34.7498 | 6.92 | -0.201 (-0.57%) | 333,000 |
| 26 Dec 2013 | HKD | 34.9506 | 34.9506 | 34.9506 | 34.9506 | 6.96 | 0.0 (0.0%) | 0 |
| 25 Dec 2013 | HKD | 34.9506 | 34.9506 | 34.9506 | 34.9506 | 6.96 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | HKD | 36.1558 | 36.5576 | 34.5489 | 34.9506 | 6.96 | 0.0 (0.0%) | 227,500 |
| 23 Dec 2013 | HKD | 37.361 | 37.361 | 34.1472 | 34.9506 | 6.96 | -1.607 (-4.40%) | 332,000 |
| 20 Dec 2013 | HKD | 36.9593 | 37.5619 | 35.3524 | 36.5576 | 7.28 | 0.0 (0.0%) | 256,000 |
| 19 Dec 2013 | HKD | 37.7628 | 38.968 | 36.5576 | 36.5576 | 7.28 | -0.603 (-1.62%) | 281,000 |
| 18 Dec 2013 | HKD | 38.968 | 39.9723 | 36.7584 | 37.1602 | 7.4 | +1.004 (+2.78%) | 336,500 |
| 17 Dec 2013 | HKD | 37.9636 | 37.9636 | 35.7541 | 36.1558 | 7.2 | -2.009 (-5.26%) | 223,500 |
| 16 Dec 2013 | HKD | 38.968 | 38.968 | 36.9593 | 38.1645 | 7.6 | +1.205 (+3.26%) | 310,500 |
| 13 Dec 2013 | HKD | 39.3697 | 39.3697 | 36.9593 | 36.9593 | 7.36 | -0.603 (-1.60%) | 297,000 |
| 12 Dec 2013 | HKD | 40.374 | 40.5749 | 37.5619 | 37.5619 | 7.48 | -0.603 (-1.58%) | 236,500 |
| 11 Dec 2013 | HKD | 38.3654 | 38.5662 | 36.1558 | 38.1645 | 7.6 | +0.603 (+1.60%) | 291,500 |
| 10 Dec 2013 | HKD | 38.3654 | 38.7671 | 37.1602 | 37.5619 | 7.48 | -0.803 (-2.09%) | 293,500 |
| 9 Dec 2013 | HKD | 37.7628 | 38.5662 | 36.9593 | 38.3654 | 7.64 | 0.0 (0.0%) | 302,500 |
| 6 Dec 2013 | HKD | 38.7671 | 38.7671 | 37.1602 | 38.3654 | 7.64 | -1.004 (-2.55%) | 258,500 |
| 5 Dec 2013 | HKD | 38.5662 | 39.5706 | 37.9636 | 39.3697 | 7.84 | +1.607 (+4.26%) | 2,252,000 |
| 4 Dec 2013 | HKD | 39.9723 | 39.9723 | 37.5619 | 37.7628 | 7.52 | -1.808 (-4.57%) | 355,000 |
| 3 Dec 2013 | HKD | 40.5749 | 40.7758 | 38.1645 | 39.5706 | 7.88 | -1.004 (-2.48%) | 342,000 |
| 2 Dec 2013 | HKD | 40.7758 | 40.9766 | 39.1688 | 40.5749 | 8.08 | 0.0 (0.0%) | 298,500 |
| 29 Nov 2013 | HKD | 41.3784 | 42.1818 | 40.1732 | 40.5749 | 8.08 | -1.205 (-2.88%) | 377,000 |
