| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2014 | HKD | 8.82 | 9.75 | 8.8 | 9.58 | 9.58 | +0.78 (+8.86%) | 7,284,700 |
| 27 Mar 2014 | HKD | 9.55 | 9.55 | 8.55 | 8.8 | 8.8 | -0.95 (-9.74%) | 13,325,000 |
| 26 Mar 2014 | HKD | 10.32 | 10.52 | 9.47 | 9.75 | 9.75 | -0.55 (-5.34%) | 8,965,651 |
| 25 Mar 2014 | HKD | 11.36 | 11.36 | 10.22 | 10.3 | 10.3 | -1.08 (-9.49%) | 7,405,000 |
| 24 Mar 2014 | HKD | 11.5 | 11.82 | 11.1 | 11.38 | 11.38 | -0.16 (-1.39%) | 2,087,000 |
| 21 Mar 2014 | HKD | 11.42 | 11.68 | 11.4 | 11.54 | 11.54 | +0.12 (+1.05%) | 1,256,000 |
| 20 Mar 2014 | HKD | 11.7 | 11.7 | 11.3 | 11.42 | 11.42 | -0.28 (-2.39%) | 2,050,000 |
| 19 Mar 2014 | HKD | 11.5 | 11.96 | 11.46 | 11.7 | 11.7 | +0.26 (+2.27%) | 2,516,000 |
| 18 Mar 2014 | HKD | 11.78 | 11.78 | 11.4 | 11.44 | 11.44 | -0.02 (-0.17%) | 1,651,000 |
| 17 Mar 2014 | HKD | 11.32 | 11.66 | 11.3 | 11.46 | 11.46 | -0.2 (-1.72%) | 1,399,001 |
| 14 Mar 2014 | HKD | 11.5 | 12.2 | 11.3 | 11.66 | 11.66 | -0.2 (-1.69%) | 4,034,000 |
| 13 Mar 2014 | HKD | 12 | 12.5 | 11.78 | 11.86 | 11.86 | -0.06 (-0.50%) | 3,920,000 |
| 12 Mar 2014 | HKD | 12.5 | 12.6 | 11.58 | 11.92 | 11.92 | -0.72 (-5.70%) | 8,649,000 |
| 11 Mar 2014 | HKD | 12.34 | 12.8 | 12.34 | 12.64 | 12.64 | +0.14 (+1.12%) | 2,395,000 |
| 10 Mar 2014 | HKD | 12.78 | 12.78 | 12.28 | 12.5 | 12.5 | -0.28 (-2.19%) | 3,094,000 |
| 7 Mar 2014 | HKD | 13.1 | 13.18 | 12.66 | 12.78 | 12.78 | -0.32 (-2.44%) | 6,262,000 |
| 6 Mar 2014 | HKD | 13.36 | 13.44 | 12.96 | 13.1 | 13.1 | -0.14 (-1.06%) | 4,468,000 |
| 5 Mar 2014 | HKD | 13.06 | 13.48 | 13.04 | 13.24 | 13.24 | +0.36 (+2.80%) | 9,327,000 |
| 4 Mar 2014 | HKD | 12.7 | 13.1 | 12.68 | 12.88 | 12.88 | +0.18 (+1.42%) | 6,643,008 |
| 3 Mar 2014 | HKD | 12.44 | 13.16 | 12.4 | 12.7 | 12.7 | -0.1 (-0.78%) | 6,882,253 |
| 28 Feb 2014 | HKD | 13.46 | 13.48 | 12.24 | 12.8 | 12.8 | -1.72 (-11.85%) | 43,032,000 |
| 27 Feb 2014 | HKD | 14.24 | 15.16 | 14.24 | 14.52 | 14.52 | +0.3 (+2.11%) | 15,779,000 |
| 26 Feb 2014 | HKD | 14 | 14.36 | 13.98 | 14.22 | 14.22 | +0.28 (+2.01%) | 4,339,650 |
| 25 Feb 2014 | HKD | 14.6 | 14.7 | 13.6 | 13.94 | 13.94 | -0.44 (-3.06%) | 8,871,000 |
| 24 Feb 2014 | HKD | 14.16 | 14.9 | 13.94 | 14.38 | 14.38 | +0.32 (+2.28%) | 12,038,000 |
| 21 Feb 2014 | HKD | 14.3 | 14.7 | 13.82 | 14.06 | 14.06 | -0.12 (-0.85%) | 7,213,000 |
| 20 Feb 2014 | HKD | 14.2 | 14.62 | 13.76 | 14.18 | 14.18 | +0.18 (+1.29%) | 13,875,000 |
| 19 Feb 2014 | HKD | 13.2 | 14.94 | 13.1 | 14 | 14 | +0.86 (+6.54%) | 33,877,848 |
| 18 Feb 2014 | HKD | 13.4 | 13.68 | 12.76 | 13.14 | 13.14 | -0.22 (-1.65%) | 19,521,000 |
| 17 Feb 2014 | HKD | 11.08 | 13.38 | 11.08 | 13.36 | 13.36 | +2.28 (+20.58%) | 33,774,000 |
