| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2014 | HKD | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.0 (0.0%) | 0 |
| 5 May 2014 | HKD | 18.62 | 18.98 | 18.2 | 18.62 | 18.62 | -0.2 (-1.06%) | 1,361,500 |
| 2 May 2014 | HKD | 18.52 | 19 | 18.52 | 18.82 | 18.82 | +0.02 (+0.11%) | 1,629,000 |
| 1 May 2014 | HKD | 18.8 | 18.8 | 18.8 | 18.8 | 18.8 | 0.0 (0.0%) | 0 |
| 30 Apr 2014 | HKD | 18.44 | 19 | 17.8 | 18.8 | 18.8 | +0.36 (+1.95%) | 1,872,500 |
| 29 Apr 2014 | HKD | 18.62 | 18.8 | 18.22 | 18.44 | 18.44 | -0.28 (-1.50%) | 1,166,500 |
| 28 Apr 2014 | HKD | 19.04 | 19.04 | 18.2 | 18.72 | 18.72 | -0.52 (-2.70%) | 1,739,500 |
| 25 Apr 2014 | HKD | 19.42 | 19.54 | 19 | 19.24 | 19.24 | -0.18 (-0.93%) | 872,500 |
| 24 Apr 2014 | HKD | 19.44 | 19.66 | 19.24 | 19.42 | 19.42 | -0.02 (-0.10%) | 1,577,000 |
| 23 Apr 2014 | HKD | 19.3 | 19.7 | 19.3 | 19.44 | 19.44 | -0.16 (-0.82%) | 1,208,500 |
| 22 Apr 2014 | HKD | 19.72 | 19.72 | 19.2 | 19.6 | 19.6 | -0.12 (-0.61%) | 723,500 |
| 21 Apr 2014 | HKD | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.0 (0.0%) | 0 |
| 18 Apr 2014 | HKD | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.0 (0.0%) | 0 |
| 17 Apr 2014 | HKD | 19.62 | 19.78 | 19.58 | 19.72 | 19.72 | 0.0 (0.0%) | 451,000 |
| 16 Apr 2014 | HKD | 19.68 | 19.72 | 19.54 | 19.72 | 19.72 | +0.02 (+0.10%) | 716,613 |
| 15 Apr 2014 | HKD | 19.68 | 19.92 | 19.48 | 19.7 | 19.7 | -0.08 (-0.40%) | 1,401,300 |
| 14 Apr 2014 | HKD | 20.1 | 20.1 | 19.44 | 19.78 | 19.78 | -0.32 (-1.59%) | 1,234,000 |
| 11 Apr 2014 | HKD | 20.6 | 20.6 | 19.42 | 20.1 | 20.1 | -0.65 (-3.13%) | 1,968,000 |
| 10 Apr 2014 | HKD | 20.6 | 21.3 | 20.05 | 20.75 | 20.75 | +0.15 (+0.73%) | 2,145,500 |
| 9 Apr 2014 | HKD | 20.4 | 20.7 | 19.98 | 20.6 | 20.6 | +0.15 (+0.73%) | 1,188,500 |
| 8 Apr 2014 | HKD | 20.55 | 20.75 | 20.2 | 20.45 | 20.45 | -0.25 (-1.21%) | 1,621,500 |
| 7 Apr 2014 | HKD | 20.3 | 20.8 | 20 | 20.7 | 20.7 | 0.0 (0.0%) | 1,203,500 |
| 4 Apr 2014 | HKD | 20.05 | 20.7 | 20 | 20.7 | 20.7 | +0.25 (+1.22%) | 1,724,500 |
| 3 Apr 2014 | HKD | 20.35 | 20.5 | 19.86 | 20.45 | 20.45 | +0.1 (+0.49%) | 2,910,500 |
| 2 Apr 2014 | HKD | 19.8 | 20.4 | 19.6 | 20.35 | 20.35 | +0.51 (+2.57%) | 3,795,500 |
| 1 Apr 2014 | HKD | 19.78 | 19.98 | 19.48 | 19.84 | 19.84 | +0.06 (+0.30%) | 2,129,000 |
| 31 Mar 2014 | HKD | 19.56 | 20 | 18.44 | 19.78 | 19.78 | +0.18 (+0.92%) | 3,326,500 |
| 28 Mar 2014 | HKD | 18.4 | 19.76 | 18.4 | 19.6 | 19.6 | +1.04 (+5.60%) | 3,020,000 |
| 27 Mar 2014 | HKD | 18.56 | 19.3 | 18.4 | 18.56 | 18.56 | -0.28 (-1.49%) | 2,200,500 |
| 26 Mar 2014 | HKD | 18.5 | 19 | 18.42 | 18.84 | 18.84 | +0.5 (+2.73%) | 1,919,000 |
