| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2014 | HKD | 20.25 | 20.75 | 20 | 20.35 | 20.35 | +0.2 (+0.99%) | 43,470,565 |
| 20 Mar 2014 | HKD | 20.45 | 20.5 | 20.05 | 20.15 | 20.15 | -0.5 (-2.42%) | 24,798,847 |
| 19 Mar 2014 | HKD | 20.5 | 20.75 | 20.35 | 20.65 | 20.65 | 0.0 (0.0%) | 19,560,507 |
| 18 Mar 2014 | HKD | 20.5 | 20.85 | 20.5 | 20.65 | 20.65 | +0.3 (+1.47%) | 24,408,767 |
| 17 Mar 2014 | HKD | 20.1 | 20.8 | 20.1 | 20.35 | 20.35 | +0.1 (+0.49%) | 20,111,451 |
| 14 Mar 2014 | HKD | 20.3 | 20.65 | 20.2 | 20.25 | 20.25 | -0.2 (-0.98%) | 39,569,038 |
| 13 Mar 2014 | HKD | 20.8 | 21 | 20.25 | 20.45 | 20.45 | -0.25 (-1.21%) | 36,543,233 |
| 12 Mar 2014 | HKD | 20.9 | 21.05 | 20.65 | 20.7 | 20.7 | -0.75 (-3.50%) | 41,578,574 |
| 11 Mar 2014 | HKD | 21.2 | 21.5 | 21.2 | 21.45 | 21.45 | +0.05 (+0.23%) | 19,273,967 |
| 10 Mar 2014 | HKD | 21.5 | 21.65 | 21.2 | 21.4 | 21.4 | -0.5 (-2.28%) | 24,223,912 |
| 7 Mar 2014 | HKD | 22.1 | 22.35 | 21.85 | 21.9 | 21.9 | -0.2 (-0.90%) | 31,419,246 |
| 6 Mar 2014 | HKD | 21.95 | 22.45 | 21.95 | 22.1 | 22.1 | -0.1 (-0.45%) | 27,998,514 |
| 5 Mar 2014 | HKD | 22.35 | 22.5 | 21.85 | 22.2 | 22.2 | +0.05 (+0.23%) | 28,977,449 |
| 4 Mar 2014 | HKD | 22.05 | 22.6 | 21.95 | 22.15 | 22.15 | +0.15 (+0.68%) | 32,062,768 |
| 3 Mar 2014 | HKD | 22.15 | 22.6 | 21.85 | 22 | 22 | -0.7 (-3.08%) | 35,490,994 |
| 28 Feb 2014 | HKD | 22.7 | 22.9 | 22.15 | 22.7 | 22.7 | +0.05 (+0.22%) | 28,908,581 |
| 27 Feb 2014 | HKD | 22.5 | 22.8 | 22.4 | 22.65 | 22.65 | +0.15 (+0.67%) | 28,329,481 |
| 26 Feb 2014 | HKD | 22.3 | 22.65 | 22.05 | 22.5 | 22.5 | +0.15 (+0.67%) | 26,884,095 |
| 25 Feb 2014 | HKD | 22.9 | 22.9 | 22.1 | 22.35 | 22.35 | -0.3 (-1.32%) | 20,955,013 |
| 24 Feb 2014 | HKD | 22.7 | 22.7 | 22.15 | 22.65 | 22.65 | -0.2 (-0.88%) | 24,829,128 |
| 21 Feb 2014 | HKD | 23.1 | 23.15 | 22.55 | 22.85 | 22.85 | +0.05 (+0.22%) | 25,267,912 |
| 20 Feb 2014 | HKD | 22.9 | 23.5 | 22.5 | 22.8 | 22.8 | -0.25 (-1.08%) | 43,559,230 |
| 19 Feb 2014 | HKD | 22.9 | 23.3 | 22.75 | 23.05 | 23.05 | -0.05 (-0.22%) | 22,875,218 |
| 18 Feb 2014 | HKD | 23.2 | 23.2 | 22.7 | 23.1 | 23.1 | +0.25 (+1.09%) | 31,181,198 |
| 17 Feb 2014 | HKD | 22.45 | 23.5 | 22.4 | 22.85 | 22.85 | +1.25 (+5.79%) | 76,072,158 |
| 14 Feb 2014 | HKD | 21.8 | 21.9 | 21.5 | 21.6 | 21.6 | +0.1 (+0.47%) | 18,434,311 |
| 13 Feb 2014 | HKD | 21.6 | 21.75 | 21.2 | 21.5 | 21.5 | -0.3 (-1.38%) | 20,190,307 |
| 12 Feb 2014 | HKD | 22 | 22 | 21.65 | 21.8 | 21.8 | +0.2 (+0.93%) | 35,148,107 |
| 11 Feb 2014 | HKD | 20.45 | 21.9 | 20.45 | 21.6 | 21.6 | +1.05 (+5.11%) | 57,434,077 |
| 10 Feb 2014 | HKD | 20.45 | 20.9 | 20.4 | 20.55 | 20.55 | 0.0 (0.0%) | 21,955,886 |
