| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2014 | HKD | 13.5832 | 14.2034 | 13.5832 | 14.1148 | 14.1148 | +0.207 (+1.49%) | 1,955,000 |
| 29 Jan 2014 | HKD | 13.6866 | 14.3658 | 13.6866 | 13.9081 | 13.9081 | +0.354 (+2.61%) | 3,295,000 |
| 28 Jan 2014 | HKD | 13.4356 | 13.7161 | 13.2141 | 13.5537 | 13.5537 | +0.281 (+2.11%) | 2,448,500 |
| 27 Jan 2014 | HKD | 13.2141 | 13.3618 | 12.7269 | 13.2732 | 13.2732 | -0.576 (-4.16%) | 5,602,500 |
| 24 Jan 2014 | HKD | 14.3805 | 14.4691 | 13.7014 | 13.849 | 13.849 | -0.724 (-4.96%) | 4,886,000 |
| 23 Jan 2014 | HKD | 14.8382 | 14.8382 | 14.4396 | 14.5725 | 14.5725 | -0.192 (-1.30%) | 2,341,000 |
| 22 Jan 2014 | HKD | 14.8013 | 15.2442 | 14.4101 | 14.7644 | 14.7644 | +0.103 (+0.71%) | 3,553,300 |
| 21 Jan 2014 | HKD | 14.7349 | 14.8751 | 14.3953 | 14.661 | 14.661 | -0.074 (-0.50%) | 2,246,700 |
| 20 Jan 2014 | HKD | 15.1335 | 15.2812 | 14.6168 | 14.7349 | 14.7349 | -0.325 (-2.16%) | 1,809,000 |
| 17 Jan 2014 | HKD | 14.7644 | 15.1335 | 14.7349 | 15.0597 | 15.0597 | -0.037 (-0.24%) | 3,001,500 |
| 16 Jan 2014 | HKD | 15.355 | 15.5026 | 14.6906 | 15.0966 | 15.0966 | -0.406 (-2.62%) | 6,358,000 |
| 15 Jan 2014 | HKD | 16.0194 | 16.167 | 15.355 | 15.5026 | 15.5026 | +0.111 (+0.72%) | 4,528,000 |
| 14 Jan 2014 | HKD | 14.5429 | 15.9455 | 14.5429 | 15.3919 | 15.3919 | +0.443 (+2.96%) | 6,425,000 |
| 13 Jan 2014 | HKD | 14.7644 | 15.0966 | 14.2329 | 14.949 | 14.949 | +0.332 (+2.27%) | 3,754,800 |
| 10 Jan 2014 | HKD | 15.0966 | 15.5764 | 14.1738 | 14.6168 | 14.6168 | -0.48 (-3.18%) | 8,805,000 |
| 9 Jan 2014 | HKD | 15.8717 | 15.8717 | 15.0228 | 15.0966 | 15.0966 | -0.701 (-4.44%) | 5,223,000 |
| 8 Jan 2014 | HKD | 16.0932 | 16.4254 | 15.5764 | 15.7979 | 15.7979 | -0.148 (-0.93%) | 4,215,500 |
| 7 Jan 2014 | HKD | 15.3919 | 16.2408 | 14.912 | 15.9455 | 15.9455 | +0.48 (+3.10%) | 4,634,900 |
| 6 Jan 2014 | HKD | 15.7979 | 16.0194 | 15.2073 | 15.4657 | 15.4657 | -0.185 (-1.18%) | 5,301,500 |
| 3 Jan 2014 | HKD | 15.9455 | 17.3851 | 15.355 | 15.6503 | 15.6503 | -0.517 (-3.20%) | 10,737,200 |
| 2 Jan 2014 | HKD | 15.8348 | 16.5361 | 15.5026 | 16.167 | 16.167 | -5.083 (-23.92%) | 6,141,354 |
| 1 Jan 2014 | HKD | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | +5.563 (+35.46%) | 0 |
| 31 Dec 2013 | HKD | 14.5872 | 15.9455 | 14.5872 | 15.6872 | 15.6872 | +1.1 (+7.54%) | 7,582,500 |
| 30 Dec 2013 | HKD | 15.4288 | 15.6503 | 14.5577 | 14.5872 | 14.5872 | -0.657 (-4.31%) | 6,760,500 |
| 27 Dec 2013 | HKD | 14.4691 | 15.2812 | 13.8785 | 15.2442 | 15.2442 | -4.396 (-22.38%) | 6,841,500 |
| 26 Dec 2013 | HKD | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.0 (0.0%) | 0 |
| 25 Dec 2013 | HKD | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | +5.141 (+35.46%) | 0 |
| 24 Dec 2013 | HKD | 13.2141 | 14.5725 | 13.2141 | 14.4986 | 14.4986 | +1.358 (+10.34%) | 9,165,000 |
| 23 Dec 2013 | HKD | 12.5054 | 13.3323 | 12.4316 | 13.1403 | 13.1403 | +0.723 (+5.83%) | 11,611,500 |
| 20 Dec 2013 | HKD | 12.4021 | 12.9188 | 12.1511 | 12.4169 | 12.4169 | +0.015 (+0.12%) | 14,562,500 |
