| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2014 | HKD | 21.2 | 21.55 | 21.2 | 21.4 | 21.4 | +0.05 (+0.23%) | 24,789,366 |
| 12 Jun 2014 | HKD | 21.45 | 21.6 | 21.2 | 21.35 | 21.35 | -0.3 (-1.39%) | 20,534,626 |
| 11 Jun 2014 | HKD | 21.65 | 21.75 | 21.4 | 21.65 | 21.65 | -0.15 (-0.69%) | 20,394,428 |
| 10 Jun 2014 | HKD | 21.35 | 22 | 21.25 | 21.8 | 21.8 | +0.45 (+2.11%) | 43,953,286 |
| 9 Jun 2014 | HKD | 21.3 | 21.5 | 21.15 | 21.35 | 21.35 | +0.05 (+0.23%) | 19,229,559 |
| 6 Jun 2014 | HKD | 21.5 | 21.5 | 21.05 | 21.3 | 21.3 | -0.05 (-0.23%) | 24,919,193 |
| 5 Jun 2014 | HKD | 20.95 | 21.5 | 20.95 | 21.35 | 21.35 | +0.3 (+1.43%) | 24,501,540 |
| 4 Jun 2014 | HKD | 21.25 | 21.25 | 20.95 | 21.05 | 21.05 | -0.25 (-1.17%) | 20,662,895 |
| 3 Jun 2014 | HKD | 21.3 | 21.35 | 21 | 21.3 | 21.3 | 0.0 (0.0%) | 32,380,263 |
| 2 Jun 2014 | HKD | 21.3 | 21.3 | 21.3 | 21.3 | 21.3 | 0.0 (0.0%) | 0 |
| 30 May 2014 | HKD | 21.35 | 21.5 | 20.95 | 21.3 | 21.3 | +0.15 (+0.71%) | 42,581,725 |
| 29 May 2014 | HKD | 21.15 | 21.55 | 20.95 | 21.15 | 21.15 | +0.2 (+0.95%) | 52,655,535 |
| 28 May 2014 | HKD | 20.55 | 21.05 | 20.3 | 20.95 | 20.95 | +0.6 (+2.95%) | 48,449,477 |
| 27 May 2014 | HKD | 20.5 | 20.6 | 20.2 | 20.35 | 20.35 | -0.15 (-0.73%) | 14,179,875 |
| 26 May 2014 | HKD | 20.6 | 20.7 | 20.35 | 20.5 | 20.5 | +0.05 (+0.24%) | 11,988,354 |
| 23 May 2014 | HKD | 20.45 | 20.6 | 20.3 | 20.45 | 20.45 | 0.0 (0.0%) | 14,593,846 |
| 22 May 2014 | HKD | 20.3 | 20.8 | 20.2 | 20.45 | 20.45 | +0.4 (+2.00%) | 43,590,236 |
| 21 May 2014 | HKD | 19.96 | 20.15 | 19.82 | 20.05 | 20.05 | +0.07 (+0.35%) | 20,022,260 |
| 20 May 2014 | HKD | 20.05 | 20.2 | 19.86 | 19.98 | 19.98 | +0.04 (+0.20%) | 26,175,667 |
| 19 May 2014 | HKD | 19.96 | 20 | 19.72 | 19.94 | 19.94 | -0.11 (-0.55%) | 19,198,626 |
| 16 May 2014 | HKD | 19.86 | 20.05 | 19.8 | 20.05 | 20.05 | -0.1 (-0.50%) | 25,044,696 |
| 15 May 2014 | HKD | 20.2 | 20.3 | 19.96 | 20.15 | 20.15 | -0.1 (-0.49%) | 23,446,201 |
| 14 May 2014 | HKD | 20.3 | 20.45 | 19.96 | 20.25 | 20.25 | +0.05 (+0.25%) | 29,749,348 |
| 13 May 2014 | HKD | 20.5 | 20.55 | 20.05 | 20.2 | 20.2 | -0.15 (-0.74%) | 18,326,681 |
| 12 May 2014 | HKD | 20.1 | 20.5 | 19.76 | 20.35 | 20.35 | +0.39 (+1.95%) | 31,964,836 |
| 9 May 2014 | HKD | 20.05 | 20.25 | 19.9 | 19.96 | 19.96 | -0.09 (-0.45%) | 24,517,450 |
| 8 May 2014 | HKD | 19.94 | 20.35 | 19.9 | 20.05 | 20.05 | +0.27 (+1.37%) | 25,540,005 |
| 7 May 2014 | HKD | 19.98 | 19.98 | 19.74 | 19.78 | 19.78 | -0.16 (-0.80%) | 29,052,037 |
| 6 May 2014 | HKD | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.0 (0.0%) | 0 |
| 5 May 2014 | HKD | 20.05 | 20.35 | 19.82 | 19.94 | 19.94 | -0.11 (-0.55%) | 16,214,967 |
