| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2014 | HKD | 13.44 | 13.46 | 12.92 | 12.98 | 12.98 | -0.52 (-3.85%) | 11,285,720 |
| 23 Jan 2014 | HKD | 13.62 | 13.78 | 13.2 | 13.5 | 13.5 | -0.08 (-0.59%) | 9,283,010 |
| 22 Jan 2014 | HKD | 13.98 | 14.12 | 13.54 | 13.58 | 13.58 | -0.34 (-2.44%) | 12,007,500 |
| 21 Jan 2014 | HKD | 13.8 | 14.36 | 13.8 | 13.92 | 13.92 | +0.18 (+1.31%) | 12,404,830 |
| 20 Jan 2014 | HKD | 14.08 | 14.14 | 13.7 | 13.74 | 13.74 | -0.34 (-2.41%) | 9,660,481 |
| 17 Jan 2014 | HKD | 13.9 | 14.18 | 13.78 | 14.08 | 14.08 | +0.1 (+0.72%) | 10,962,210 |
| 16 Jan 2014 | HKD | 14.38 | 14.48 | 13.84 | 13.98 | 13.98 | -0.02 (-0.14%) | 15,236,470 |
| 15 Jan 2014 | HKD | 13.72 | 14.16 | 13.4 | 14 | 14 | +0.32 (+2.34%) | 18,576,350 |
| 14 Jan 2014 | HKD | 13.98 | 14.3 | 13.64 | 13.68 | 13.68 | -0.48 (-3.39%) | 23,780,859 |
| 13 Jan 2014 | HKD | 13.16 | 14.22 | 12.88 | 14.16 | 14.16 | +1.1 (+8.42%) | 21,802,811 |
| 10 Jan 2014 | HKD | 13.1 | 13.28 | 12.8 | 13.06 | 13.06 | -0.04 (-0.31%) | 7,766,690 |
| 9 Jan 2014 | HKD | 13.28 | 13.58 | 12.92 | 13.1 | 13.1 | -0.24 (-1.80%) | 13,415,030 |
| 8 Jan 2014 | HKD | 13 | 13.46 | 12.54 | 13.34 | 13.34 | +0.42 (+3.25%) | 24,121,410 |
| 7 Jan 2014 | HKD | 13.48 | 13.48 | 12.82 | 12.92 | 12.92 | -0.56 (-4.15%) | 25,133,199 |
| 6 Jan 2014 | HKD | 13.26 | 13.86 | 13.08 | 13.48 | 13.48 | +0.48 (+3.69%) | 42,608,262 |
| 3 Jan 2014 | HKD | 12.6 | 13.48 | 12.42 | 13 | 13 | +0.18 (+1.40%) | 49,306,879 |
| 2 Jan 2014 | HKD | 11.1 | 12.86 | 11.08 | 12.82 | 12.82 | +1.8 (+16.33%) | 61,751,000 |
| 1 Jan 2014 | HKD | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | HKD | 11.14 | 11.2 | 10.96 | 11.02 | 11.02 | +0.04 (+0.36%) | 23,911,910 |
| 30 Dec 2013 | HKD | 10.26 | 11.48 | 10.26 | 10.98 | 10.98 | +0.76 (+7.44%) | 57,029,238 |
| 27 Dec 2013 | HKD | 10.24 | 10.3 | 10.18 | 10.22 | 10.22 | 0.0 (0.0%) | 9,277,947 |
| 26 Dec 2013 | HKD | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.0 (0.0%) | 0 |
| 25 Dec 2013 | HKD | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | HKD | 10.26 | 10.3 | 10.16 | 10.22 | 10.22 | +0.02 (+0.20%) | 7,687,218 |
| 23 Dec 2013 | HKD | 10.34 | 10.44 | 10.16 | 10.2 | 10.2 | -0.04 (-0.39%) | 35,083,953 |
| 20 Dec 2013 | HKD | 10.22 | 10.66 | 10.2 | 10.24 | 10.24 | +0.02 (+0.20%) | 49,348,340 |
| 19 Dec 2013 | HKD | 11.2 | 11.3 | 10.2 | 10.22 | 10.22 | 0.0 (0.0%) | 199,483,906 |
