| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2014 | HKD | 65.75 | 69.65 | 65.75 | 69.5 | 69.5 | +3.1 (+4.67%) | 918,200 |
| 20 Mar 2014 | HKD | 67.95 | 67.95 | 65.75 | 66.4 | 66.4 | -1.2 (-1.78%) | 221,276 |
| 19 Mar 2014 | HKD | 67 | 67.85 | 66.35 | 67.6 | 67.6 | +1.1 (+1.65%) | 648,600 |
| 18 Mar 2014 | HKD | 64.85 | 67.1 | 64.65 | 66.5 | 66.5 | +1.85 (+2.86%) | 440,747 |
| 17 Mar 2014 | HKD | 65.2 | 65.2 | 63.9 | 64.65 | 64.65 | -0.35 (-0.54%) | 495,100 |
| 14 Mar 2014 | HKD | 65.75 | 66.85 | 64.85 | 65 | 65 | -2.5 (-3.70%) | 1,864,193 |
| 13 Mar 2014 | HKD | 69 | 69.15 | 67.05 | 67.5 | 67.5 | -0.15 (-0.22%) | 448,406 |
| 12 Mar 2014 | HKD | 67.7 | 68.8 | 67.3 | 67.65 | 67.65 | -0.45 (-0.66%) | 593,708 |
| 11 Mar 2014 | HKD | 70.55 | 70.55 | 68 | 68.1 | 68.1 | -1.45 (-2.08%) | 497,410 |
| 10 Mar 2014 | HKD | 69.95 | 69.95 | 68.8 | 69.55 | 69.55 | -0.45 (-0.64%) | 443,497 |
| 7 Mar 2014 | HKD | 69.5 | 70.5 | 69.15 | 70 | 70 | +0.9 (+1.30%) | 1,040,515 |
| 6 Mar 2014 | HKD | 69.45 | 69.5 | 68.95 | 69.1 | 69.1 | -0.35 (-0.50%) | 1,416,400 |
| 5 Mar 2014 | HKD | 73.7 | 73.95 | 69.3 | 69.45 | 69.45 | -3.3 (-4.54%) | 1,807,766 |
| 4 Mar 2014 | HKD | 70.5 | 72.8 | 69.45 | 72.75 | 72.75 | +3.25 (+4.68%) | 717,522 |
| 3 Mar 2014 | HKD | 70 | 70.3 | 68.9 | 69.5 | 69.5 | -0.8 (-1.14%) | 549,964 |
| 28 Feb 2014 | HKD | 69.8 | 70.45 | 67.65 | 70.3 | 70.3 | +0.05 (+0.07%) | 523,100 |
| 27 Feb 2014 | HKD | 66.25 | 70.3 | 66.25 | 70.25 | 70.25 | +4 (+6.04%) | 829,697 |
| 26 Feb 2014 | HKD | 70 | 70 | 66.15 | 66.25 | 66.25 | -1.2 (-1.78%) | 374,748 |
| 25 Feb 2014 | HKD | 68 | 69.5 | 67.3 | 67.45 | 67.45 | -0.55 (-0.81%) | 254,458 |
| 24 Feb 2014 | HKD | 68.05 | 69.05 | 67.95 | 68 | 68 | -0.05 (-0.07%) | 258,400 |
| 21 Feb 2014 | HKD | 70 | 70 | 68 | 68.05 | 68.05 | -0.1 (-0.15%) | 454,100 |
| 20 Feb 2014 | HKD | 70.7 | 70.7 | 68.05 | 68.15 | 68.15 | -2.55 (-3.61%) | 1,378,751 |
| 19 Feb 2014 | HKD | 67.95 | 70.95 | 67.95 | 70.7 | 70.7 | +3.05 (+4.51%) | 2,162,570 |
| 18 Feb 2014 | HKD | 68 | 68 | 67.55 | 67.65 | 67.65 | 0.0 (0.0%) | 163,374 |
| 17 Feb 2014 | HKD | 65.75 | 67.85 | 65.15 | 67.65 | 67.65 | +2.6 (+4.00%) | 275,600 |
| 14 Feb 2014 | HKD | 66 | 66 | 64.85 | 65.05 | 65.05 | -0.95 (-1.44%) | 1,219,400 |
| 13 Feb 2014 | HKD | 67.9 | 68.7 | 65.8 | 66 | 66 | -2.35 (-3.44%) | 958,752 |
| 12 Feb 2014 | HKD | 67.6 | 68.75 | 67.6 | 68.35 | 68.35 | +1.6 (+2.40%) | 1,324,302 |
| 11 Feb 2014 | HKD | 68.4 | 69 | 66.65 | 66.75 | 66.75 | -1.4 (-2.05%) | 1,000,163 |
| 10 Feb 2014 | HKD | 68.9 | 69 | 67.35 | 68.15 | 68.15 | -0.25 (-0.37%) | 611,100 |
