| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2014 | HKD | 54.75 | 55 | 53.8 | 53.95 | 53.95 | -1 (-1.82%) | 419,200 |
| 10 Feb 2014 | HKD | 55.6 | 55.6 | 54.7 | 54.95 | 54.95 | -0.1 (-0.18%) | 143,800 |
| 7 Feb 2014 | HKD | 54.6 | 55.4 | 54.2 | 55.05 | 55.05 | +0.75 (+1.38%) | 288,400 |
| 6 Feb 2014 | HKD | 54.05 | 54.5 | 53.6 | 54.3 | 54.3 | +0.5 (+0.93%) | 313,300 |
| 5 Feb 2014 | HKD | 55.4 | 55.4 | 53.5 | 53.8 | 53.8 | -0.7 (-1.28%) | 289,800 |
| 4 Feb 2014 | HKD | 55.8 | 55.8 | 54.05 | 54.5 | 54.5 | -2 (-3.54%) | 401,400 |
| 3 Feb 2014 | HKD | 56.5 | 56.5 | 56.5 | 56.5 | 56.5 | 0.0 (0.0%) | 0 |
| 31 Jan 2014 | HKD | 56.5 | 56.5 | 56.5 | 56.5 | 56.5 | 0.0 (0.0%) | 0 |
| 30 Jan 2014 | HKD | 54.8 | 56.75 | 54.6 | 56.5 | 56.5 | +0.95 (+1.71%) | 246,200 |
| 29 Jan 2014 | HKD | 55.6 | 56.9 | 55.05 | 55.55 | 55.55 | -0.4 (-0.71%) | 575,800 |
| 28 Jan 2014 | HKD | 54.6 | 56.4 | 54.6 | 55.95 | 55.95 | +1.4 (+2.57%) | 469,900 |
| 27 Jan 2014 | HKD | 54.85 | 55.4 | 53.2 | 54.55 | 54.55 | -1.95 (-3.45%) | 812,700 |
| 24 Jan 2014 | HKD | 56.25 | 57.75 | 56.25 | 56.5 | 56.5 | -0.9 (-1.57%) | 668,500 |
| 23 Jan 2014 | HKD | 58.2 | 58.5 | 55.9 | 57.4 | 57.4 | -0.8 (-1.37%) | 918,950 |
| 22 Jan 2014 | HKD | 59.5 | 59.5 | 58.15 | 58.2 | 58.2 | -0.8 (-1.36%) | 458,525 |
| 21 Jan 2014 | HKD | 60.8 | 60.85 | 57.9 | 59 | 59 | -1.1 (-1.83%) | 1,162,450 |
| 20 Jan 2014 | HKD | 60.6 | 61.9 | 59.55 | 60.1 | 60.1 | -0.5 (-0.83%) | 883,525 |
| 17 Jan 2014 | HKD | 60.7 | 62.2 | 60 | 60.6 | 60.6 | +0.2 (+0.33%) | 657,136 |
| 16 Jan 2014 | HKD | 62.5 | 62.5 | 60 | 60.4 | 60.4 | -1.4 (-2.27%) | 1,129,100 |
| 15 Jan 2014 | HKD | 59.6 | 63.5 | 59 | 61.8 | 61.8 | +3.1 (+5.28%) | 1,984,950 |
| 14 Jan 2014 | HKD | 61.5 | 62.2 | 58.35 | 58.7 | 58.7 | -3.5 (-5.63%) | 1,860,500 |
| 13 Jan 2014 | HKD | 61 | 63 | 60.5 | 62.2 | 62.2 | +2.2 (+3.67%) | 2,518,340 |
| 10 Jan 2014 | HKD | 58.05 | 62.35 | 58.05 | 60 | 60 | +1.4 (+2.39%) | 3,512,637 |
| 9 Jan 2014 | HKD | 63.6 | 64.5 | 58.4 | 58.6 | 58.6 | -4.3 (-6.84%) | 5,656,286 |
| 8 Jan 2014 | HKD | 55.1 | 63.25 | 54.5 | 62.9 | 62.9 | +8.45 (+15.52%) | 7,239,162 |
| 7 Jan 2014 | HKD | 56.05 | 57.3 | 54.05 | 54.45 | 54.45 | -1.45 (-2.59%) | 1,019,375 |
| 6 Jan 2014 | HKD | 52.25 | 56.3 | 51.8 | 55.9 | 55.9 | +3.15 (+5.97%) | 2,306,011 |
| 3 Jan 2014 | HKD | 53.5 | 53.5 | 52.6 | 52.75 | 52.75 | -1 (-1.86%) | 758,492 |
| 2 Jan 2014 | HKD | 54 | 54.3 | 53 | 53.75 | 53.75 | -0.25 (-0.46%) | 629,233 |
| 1 Jan 2014 | HKD | 54 | 54 | 54 | 54 | 54 | 0.0 (0.0%) | 0 |
