| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2014 | HKD | 20.45 | 20.7 | 20.4 | 20.55 | 20.55 | +0.2 (+0.98%) | 25,406,715 |
| 6 Feb 2014 | HKD | 20.15 | 20.5 | 20.15 | 20.35 | 20.35 | +0.1 (+0.49%) | 16,853,691 |
| 5 Feb 2014 | HKD | 20.5 | 20.6 | 20.05 | 20.25 | 20.25 | -0.15 (-0.74%) | 27,609,841 |
| 4 Feb 2014 | HKD | 20.15 | 20.55 | 20.1 | 20.4 | 20.4 | -0.8 (-3.77%) | 43,923,863 |
| 3 Feb 2014 | HKD | 21.2 | 21.2 | 21.2 | 21.2 | 21.2 | 0.0 (0.0%) | 0 |
| 31 Jan 2014 | HKD | 21.2 | 21.2 | 21.2 | 21.2 | 21.2 | 0.0 (0.0%) | 0 |
| 30 Jan 2014 | HKD | 21.1 | 21.25 | 20.75 | 21.2 | 21.2 | -0.15 (-0.70%) | 24,920,028 |
| 29 Jan 2014 | HKD | 21.55 | 21.7 | 21.25 | 21.35 | 21.35 | 0.0 (0.0%) | 24,443,594 |
| 28 Jan 2014 | HKD | 22 | 22 | 21.3 | 21.35 | 21.35 | -0.45 (-2.06%) | 39,640,557 |
| 27 Jan 2014 | HKD | 21.95 | 22.1 | 21.6 | 21.8 | 21.8 | -0.65 (-2.90%) | 41,002,018 |
| 24 Jan 2014 | HKD | 22.45 | 22.9 | 22.35 | 22.45 | 22.45 | -0.45 (-1.97%) | 34,041,532 |
| 23 Jan 2014 | HKD | 23.4 | 23.55 | 22.65 | 22.9 | 22.9 | -0.4 (-1.72%) | 36,080,759 |
| 22 Jan 2014 | HKD | 22.7 | 23.45 | 22.65 | 23.3 | 23.3 | +0.4 (+1.75%) | 33,432,839 |
| 21 Jan 2014 | HKD | 22.6 | 23.05 | 22.5 | 22.9 | 22.9 | +0.45 (+2.00%) | 27,486,426 |
| 20 Jan 2014 | HKD | 22.3 | 22.7 | 22.2 | 22.45 | 22.45 | -0.2 (-0.88%) | 27,143,202 |
| 17 Jan 2014 | HKD | 22.5 | 23.05 | 22.35 | 22.65 | 22.65 | -0.25 (-1.09%) | 35,709,082 |
| 16 Jan 2014 | HKD | 22.6 | 23 | 22.55 | 22.9 | 22.9 | +0.15 (+0.66%) | 27,293,622 |
| 15 Jan 2014 | HKD | 22.7 | 23.05 | 22.55 | 22.75 | 22.75 | +0.3 (+1.34%) | 29,359,386 |
| 14 Jan 2014 | HKD | 21.7 | 22.5 | 21.7 | 22.45 | 22.45 | +0.4 (+1.81%) | 29,651,275 |
| 13 Jan 2014 | HKD | 22.35 | 22.35 | 21.8 | 22.05 | 22.05 | 0.0 (0.0%) | 18,375,543 |
| 10 Jan 2014 | HKD | 21.9 | 22.4 | 21.85 | 22.05 | 22.05 | -0.1 (-0.45%) | 29,008,837 |
| 9 Jan 2014 | HKD | 22.5 | 22.65 | 22.05 | 22.15 | 22.15 | -0.6 (-2.64%) | 30,007,662 |
| 8 Jan 2014 | HKD | 22.45 | 22.95 | 22.3 | 22.75 | 22.75 | +0.3 (+1.34%) | 28,736,373 |
| 7 Jan 2014 | HKD | 22.5 | 22.75 | 22.35 | 22.45 | 22.45 | -0.3 (-1.32%) | 37,145,416 |
| 6 Jan 2014 | HKD | 22.75 | 22.85 | 22.35 | 22.75 | 22.75 | -0.3 (-1.30%) | 28,524,776 |
| 3 Jan 2014 | HKD | 23.4 | 23.45 | 22.9 | 23.05 | 23.05 | -0.8 (-3.35%) | 40,888,109 |
| 2 Jan 2014 | HKD | 24.35 | 24.45 | 23.6 | 23.85 | 23.85 | -0.4 (-1.65%) | 21,343,717 |
| 1 Jan 2014 | HKD | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | HKD | 24.05 | 24.4 | 24.05 | 24.25 | 24.25 | +0.15 (+0.62%) | 12,625,049 |
| 30 Dec 2013 | HKD | 24.45 | 24.55 | 23.95 | 24.1 | 24.1 | -0.25 (-1.03%) | 20,360,627 |
