| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 May 2014 | HKD | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | 0.0 (0.0%) | 0 |
| 30 Apr 2014 | HKD | 11.32 | 11.58 | 11.26 | 11.4 | 11.4 | +0.06 (+0.53%) | 4,633,696 |
| 29 Apr 2014 | HKD | 11.38 | 11.5 | 11.24 | 11.34 | 11.34 | -0.1 (-0.87%) | 1,697,988 |
| 28 Apr 2014 | HKD | 11.62 | 11.62 | 11.4 | 11.44 | 11.44 | -0.3 (-2.56%) | 4,148,347 |
| 25 Apr 2014 | HKD | 11.76 | 12 | 11.64 | 11.74 | 11.74 | -0.14 (-1.18%) | 711,435 |
| 24 Apr 2014 | HKD | 11.76 | 11.88 | 11.72 | 11.88 | 11.88 | +0.08 (+0.68%) | 2,613,500 |
| 23 Apr 2014 | HKD | 12.16 | 12.16 | 11.78 | 11.8 | 11.8 | -0.4 (-3.28%) | 1,295,250 |
| 22 Apr 2014 | HKD | 12.14 | 12.26 | 12 | 12.2 | 12.2 | 0.0 (0.0%) | 1,644,427 |
| 21 Apr 2014 | HKD | 12.2 | 12.2 | 12.2 | 12.2 | 12.2 | 0.0 (0.0%) | 0 |
| 18 Apr 2014 | HKD | 12.2 | 12.2 | 12.2 | 12.2 | 12.2 | 0.0 (0.0%) | 0 |
| 17 Apr 2014 | HKD | 12.02 | 12.2 | 11.94 | 12.2 | 12.2 | +0.18 (+1.50%) | 2,310,251 |
| 16 Apr 2014 | HKD | 11.56 | 12.04 | 11.56 | 12.02 | 12.02 | +0.48 (+4.16%) | 6,438,750 |
| 15 Apr 2014 | HKD | 11.42 | 11.58 | 11.4 | 11.54 | 11.54 | +0.2 (+1.76%) | 3,531,291 |
| 14 Apr 2014 | HKD | 11.26 | 11.44 | 11.24 | 11.34 | 11.34 | +0.14 (+1.25%) | 2,582,240 |
| 11 Apr 2014 | HKD | 11.46 | 11.52 | 11.18 | 11.2 | 11.2 | -0.3 (-2.61%) | 2,011,750 |
| 10 Apr 2014 | HKD | 11.56 | 11.62 | 11.46 | 11.5 | 11.5 | -0.06 (-0.52%) | 1,157,372 |
| 9 Apr 2014 | HKD | 11.56 | 11.66 | 11.54 | 11.56 | 11.56 | +0.02 (+0.17%) | 1,082,501 |
| 8 Apr 2014 | HKD | 11.58 | 11.68 | 11.48 | 11.54 | 11.54 | -0.06 (-0.52%) | 2,842,760 |
| 7 Apr 2014 | HKD | 11.56 | 11.7 | 11.52 | 11.6 | 11.6 | -0.08 (-0.68%) | 1,263,747 |
| 4 Apr 2014 | HKD | 11.8 | 11.88 | 11.64 | 11.68 | 11.68 | -0.12 (-1.02%) | 1,260,492 |
| 3 Apr 2014 | HKD | 12.02 | 12.16 | 11.68 | 11.8 | 11.8 | -0.12 (-1.01%) | 2,612,750 |
| 2 Apr 2014 | HKD | 11.8 | 12 | 11.52 | 11.92 | 11.92 | +0.18 (+1.53%) | 4,053,750 |
| 1 Apr 2014 | HKD | 11.5 | 11.82 | 11.4 | 11.74 | 11.74 | +0.36 (+3.16%) | 3,457,817 |
| 31 Mar 2014 | HKD | 11.34 | 11.66 | 11.22 | 11.38 | 11.38 | +0.12 (+1.07%) | 3,826,983 |
| 28 Mar 2014 | HKD | 11.32 | 11.34 | 11.14 | 11.26 | 11.26 | -0.06 (-0.53%) | 2,950,500 |
| 27 Mar 2014 | HKD | 11.5 | 11.5 | 11.18 | 11.32 | 11.32 | -0.1 (-0.88%) | 3,833,750 |
| 26 Mar 2014 | HKD | 11.26 | 11.48 | 11.22 | 11.42 | 11.42 | +0.16 (+1.42%) | 2,248,752 |
| 25 Mar 2014 | HKD | 11.36 | 11.46 | 11.18 | 11.26 | 11.26 | -0.1 (-0.88%) | 2,052,500 |
| 24 Mar 2014 | HKD | 11.46 | 11.56 | 11.3 | 11.36 | 11.36 | -0.04 (-0.35%) | 3,264,303 |
| 21 Mar 2014 | HKD | 11.24 | 11.5 | 11.24 | 11.4 | 11.4 | +0.08 (+0.71%) | 2,405,518 |
