| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | HKD | 17.58 | 17.62 | 17.48 | 17.6 | 17.6 | -0.08 (-0.45%) | 451,437 |
| 16 Jun 2014 | HKD | 17.44 | 17.76 | 17.2 | 17.68 | 17.68 | +0.26 (+1.49%) | 1,168,500 |
| 13 Jun 2014 | HKD | 17.2 | 17.46 | 17.12 | 17.42 | 17.42 | +0.12 (+0.69%) | 426,150 |
| 12 Jun 2014 | HKD | 17.24 | 17.3 | 17.04 | 17.3 | 17.3 | -0.08 (-0.46%) | 782,500 |
| 11 Jun 2014 | HKD | 17.4 | 17.44 | 17.36 | 17.38 | 17.38 | -0.06 (-0.34%) | 514,000 |
| 10 Jun 2014 | HKD | 17.3 | 17.44 | 17.02 | 17.44 | 17.44 | +0.14 (+0.81%) | 764,500 |
| 9 Jun 2014 | HKD | 17.5 | 17.5 | 17.2 | 17.3 | 17.3 | -0.2 (-1.14%) | 319,500 |
| 6 Jun 2014 | HKD | 17.76 | 17.76 | 17.5 | 17.5 | 17.5 | -0.24 (-1.35%) | 951,500 |
| 5 Jun 2014 | HKD | 17.64 | 17.8 | 17.56 | 17.74 | 17.74 | +0.24 (+1.37%) | 1,208,700 |
| 4 Jun 2014 | HKD | 17.26 | 17.66 | 17.06 | 17.5 | 17.5 | +0.3 (+1.74%) | 1,247,500 |
| 3 Jun 2014 | HKD | 16.94 | 17.32 | 16.92 | 17.2 | 17.2 | +0.42 (+2.50%) | 2,335,500 |
| 2 Jun 2014 | HKD | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.0 (0.0%) | 0 |
| 30 May 2014 | HKD | 17.22 | 17.22 | 16.52 | 16.78 | 16.78 | -0.34 (-1.99%) | 1,828,500 |
| 29 May 2014 | HKD | 17.22 | 17.22 | 16.98 | 17.12 | 17.12 | -0.14 (-0.81%) | 1,108,000 |
| 28 May 2014 | HKD | 17.2 | 17.3 | 16.72 | 17.26 | 17.26 | +0.06 (+0.35%) | 1,186,000 |
| 27 May 2014 | HKD | 17.22 | 17.32 | 17.18 | 17.2 | 17.2 | -0.02 (-0.12%) | 486,500 |
| 26 May 2014 | HKD | 17.14 | 17.32 | 17.02 | 17.22 | 17.22 | +0.02 (+0.12%) | 1,249,500 |
| 23 May 2014 | HKD | 17 | 17.3 | 16.9 | 17.2 | 17.2 | +0.1 (+0.58%) | 1,382,000 |
| 22 May 2014 | HKD | 17.1 | 17.16 | 16.82 | 17.1 | 17.1 | +0.06 (+0.35%) | 1,699,599 |
| 21 May 2014 | HKD | 16.8 | 17.08 | 16.7 | 17.04 | 17.04 | +0.16 (+0.95%) | 877,000 |
| 20 May 2014 | HKD | 17.1 | 17.1 | 16.66 | 16.88 | 16.88 | -0.22 (-1.29%) | 1,767,500 |
| 19 May 2014 | HKD | 17.08 | 17.18 | 16.8 | 17.1 | 17.1 | +0.16 (+0.94%) | 1,283,000 |
| 16 May 2014 | HKD | 17.34 | 17.4 | 16.82 | 16.94 | 16.94 | -0.42 (-2.42%) | 3,793,800 |
| 15 May 2014 | HKD | 17.9 | 18 | 17.1 | 17.36 | 17.36 | -1.1 (-5.96%) | 3,780,599 |
| 14 May 2014 | HKD | 18.18 | 18.56 | 17.8 | 18.46 | 18.46 | +0.62 (+3.48%) | 1,935,500 |
| 13 May 2014 | HKD | 18.1 | 18.2 | 17.66 | 17.84 | 17.84 | -0.08 (-0.45%) | 1,253,500 |
| 12 May 2014 | HKD | 17.92 | 18.28 | 17.74 | 17.92 | 17.92 | +0.18 (+1.01%) | 1,198,940 |
| 9 May 2014 | HKD | 18.2 | 18.28 | 17.62 | 17.74 | 17.74 | -0.74 (-4.00%) | 1,302,800 |
| 8 May 2014 | HKD | 19 | 19 | 18.28 | 18.48 | 18.48 | -0.42 (-2.22%) | 1,065,500 |
| 7 May 2014 | HKD | 19.2 | 19.2 | 18.32 | 18.9 | 18.9 | +0.28 (+1.50%) | 1,641,500 |
