| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2014 | HKD | 11.24 | 11.5 | 11.24 | 11.4 | 11.4 | +0.08 (+0.71%) | 2,405,518 |
| 20 Mar 2014 | HKD | 11.5 | 11.54 | 11.2 | 11.32 | 11.32 | -0.2 (-1.74%) | 4,055,260 |
| 19 Mar 2014 | HKD | 11.7 | 11.7 | 11.4 | 11.52 | 11.52 | -0.16 (-1.37%) | 2,601,753 |
| 18 Mar 2014 | HKD | 11.34 | 11.7 | 11.18 | 11.68 | 11.68 | +0.48 (+4.29%) | 5,630,176 |
| 17 Mar 2014 | HKD | 11.72 | 11.84 | 11 | 11.2 | 11.2 | -0.6 (-5.08%) | 14,748,670 |
| 14 Mar 2014 | HKD | 12.6 | 12.66 | 11.66 | 11.8 | 11.8 | -0.84 (-6.65%) | 13,710,030 |
| 13 Mar 2014 | HKD | 12.58 | 13 | 12.56 | 12.64 | 12.64 | +0.04 (+0.32%) | 6,394,834 |
| 12 Mar 2014 | HKD | 12.68 | 12.68 | 12.5 | 12.6 | 12.6 | -0.04 (-0.32%) | 5,051,600 |
| 11 Mar 2014 | HKD | 12.74 | 12.76 | 12.54 | 12.64 | 12.64 | -0.16 (-1.25%) | 3,353,502 |
| 10 Mar 2014 | HKD | 12.5 | 12.88 | 12.5 | 12.8 | 12.8 | +0.12 (+0.95%) | 3,734,068 |
| 7 Mar 2014 | HKD | 13 | 13.02 | 12.66 | 12.68 | 12.68 | -0.18 (-1.40%) | 3,545,685 |
| 6 Mar 2014 | HKD | 12.6 | 12.96 | 12.52 | 12.86 | 12.86 | +0.28 (+2.23%) | 4,767,007 |
| 5 Mar 2014 | HKD | 12.8 | 12.84 | 12.56 | 12.58 | 12.58 | -0.16 (-1.26%) | 1,872,177 |
| 4 Mar 2014 | HKD | 12.58 | 12.92 | 12.52 | 12.74 | 12.74 | +0.14 (+1.11%) | 2,493,964 |
| 3 Mar 2014 | HKD | 12.72 | 12.74 | 12.48 | 12.6 | 12.6 | -0.12 (-0.94%) | 4,286,369 |
| 28 Feb 2014 | HKD | 13.1 | 13.1 | 12.66 | 12.72 | 12.72 | -0.34 (-2.60%) | 5,819,584 |
| 27 Feb 2014 | HKD | 12.9 | 13.16 | 12.84 | 13.06 | 13.06 | +0.16 (+1.24%) | 3,448,750 |
| 26 Feb 2014 | HKD | 12.72 | 12.92 | 12.62 | 12.9 | 12.9 | +0.28 (+2.22%) | 2,548,500 |
| 25 Feb 2014 | HKD | 12.86 | 12.98 | 12.58 | 12.62 | 12.62 | -0.2 (-1.56%) | 3,321,845 |
| 24 Feb 2014 | HKD | 13.02 | 13.02 | 12.76 | 12.82 | 12.82 | -0.24 (-1.84%) | 1,771,200 |
| 21 Feb 2014 | HKD | 13.08 | 13.12 | 12.9 | 13.06 | 13.06 | +0.06 (+0.46%) | 2,649,091 |
| 20 Feb 2014 | HKD | 12.82 | 13.14 | 12.76 | 13 | 13 | +0.12 (+0.93%) | 4,231,250 |
| 19 Feb 2014 | HKD | 12.98 | 13.16 | 12.76 | 12.88 | 12.88 | -0.22 (-1.68%) | 7,898,577 |
| 18 Feb 2014 | HKD | 13.3 | 13.3 | 13.02 | 13.1 | 13.1 | -0.18 (-1.36%) | 2,348,750 |
| 17 Feb 2014 | HKD | 13.22 | 13.52 | 12.94 | 13.28 | 13.28 | +0.12 (+0.91%) | 6,063,750 |
| 14 Feb 2014 | HKD | 13 | 13.3 | 13 | 13.16 | 13.16 | +0.16 (+1.23%) | 2,661,262 |
| 13 Feb 2014 | HKD | 13.16 | 13.22 | 12.96 | 13 | 13 | -0.06 (-0.46%) | 3,526,400 |
| 12 Feb 2014 | HKD | 13.22 | 13.4 | 12.98 | 13.06 | 13.06 | -0.26 (-1.95%) | 7,171,258 |
| 11 Feb 2014 | HKD | 13.48 | 13.62 | 13.3 | 13.32 | 13.32 | -0.16 (-1.19%) | 3,966,000 |
| 10 Feb 2014 | HKD | 13.34 | 13.54 | 13.16 | 13.48 | 13.48 | +0.2 (+1.51%) | 9,437,663 |
