| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2014 | HKD | 88.45 | 88.45 | 87.75 | 88 | 88 | 0.0 (0.0%) | 265,900 |
| 12 Jun 2014 | HKD | 89 | 89 | 87.7 | 88 | 88 | +0.6 (+0.69%) | 648,740 |
| 11 Jun 2014 | HKD | 89.55 | 89.55 | 87.3 | 87.4 | 87.4 | -1.75 (-1.96%) | 428,733 |
| 10 Jun 2014 | HKD | 89.85 | 89.85 | 88.1 | 89.15 | 89.15 | +0.4 (+0.45%) | 502,400 |
| 9 Jun 2014 | HKD | 89 | 89 | 88 | 88.75 | 88.75 | -0.25 (-0.28%) | 146,400 |
| 6 Jun 2014 | HKD | 88.9 | 90 | 88.6 | 89 | 89 | +0.05 (+0.06%) | 351,000 |
| 5 Jun 2014 | HKD | 89.1 | 89.5 | 88.65 | 88.95 | 88.95 | -0.05 (-0.06%) | 460,754 |
| 4 Jun 2014 | HKD | 89.8 | 89.8 | 88.7 | 89 | 89 | +0.2 (+0.23%) | 365,900 |
| 3 Jun 2014 | HKD | 88.6 | 89.8 | 88.3 | 88.8 | 88.8 | +1.95 (+2.25%) | 724,669 |
| 2 Jun 2014 | HKD | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | 0.0 (0.0%) | 0 |
| 30 May 2014 | HKD | 87 | 89.3 | 86.75 | 86.85 | 86.85 | +0.45 (+0.52%) | 1,225,500 |
| 29 May 2014 | HKD | 87 | 87.2 | 84.7 | 86.4 | 86.4 | -0.1 (-0.12%) | 1,372,781 |
| 28 May 2014 | HKD | 82.3 | 86.9 | 82.3 | 86.5 | 86.5 | +4 (+4.85%) | 1,044,200 |
| 27 May 2014 | HKD | 82.05 | 82.9 | 82.05 | 82.5 | 82.5 | -0.5 (-0.60%) | 844,900 |
| 26 May 2014 | HKD | 82.7 | 84.05 | 82.7 | 83 | 83 | 0.0 (0.0%) | 646,978 |
| 23 May 2014 | HKD | 82.4 | 83.05 | 81.7 | 83 | 83 | +0.75 (+0.91%) | 528,658 |
| 22 May 2014 | HKD | 82.8 | 83 | 82 | 82.25 | 82.25 | -0.55 (-0.66%) | 814,091 |
| 21 May 2014 | HKD | 82.75 | 83.65 | 82.15 | 82.8 | 82.8 | +0.05 (+0.06%) | 1,398,347 |
| 20 May 2014 | HKD | 83.85 | 83.9 | 82.1 | 82.75 | 82.75 | -0.2 (-0.24%) | 712,200 |
| 19 May 2014 | HKD | 83.35 | 84.95 | 82.2 | 82.95 | 82.95 | -0.65 (-0.78%) | 1,319,948 |
| 16 May 2014 | HKD | 85.6 | 85.7 | 83.3 | 83.6 | 83.6 | -2.4 (-2.79%) | 696,300 |
| 15 May 2014 | HKD | 86.35 | 86.85 | 85 | 86 | 86 | -0.1 (-0.12%) | 446,400 |
| 14 May 2014 | HKD | 85 | 86.9 | 85 | 86.1 | 86.1 | +0.8 (+0.94%) | 1,183,063 |
| 13 May 2014 | HKD | 86.7 | 86.7 | 84 | 85.3 | 85.3 | -0.75 (-0.87%) | 937,208 |
| 12 May 2014 | HKD | 89 | 89 | 85.35 | 86.05 | 86.05 | -2.95 (-3.31%) | 1,349,100 |
| 9 May 2014 | HKD | 89 | 90.45 | 88.25 | 89 | 89 | -2.15 (-2.36%) | 2,559,800 |
| 8 May 2014 | HKD | 90.4 | 91.25 | 89.8 | 91.15 | 91.15 | +0.2 (+0.22%) | 1,152,524 |
| 7 May 2014 | HKD | 87.95 | 91 | 87.05 | 90.95 | 90.95 | +3.05 (+3.47%) | 1,990,556 |
| 6 May 2014 | HKD | 87.9 | 87.9 | 87.9 | 87.9 | 87.9 | 0.0 (0.0%) | 0 |
| 5 May 2014 | HKD | 86.4 | 88.2 | 84.95 | 87.9 | 87.9 | +2.9 (+3.41%) | 966,316 |
