| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 7 Feb 2014 | HKD | 12.9 | 13.46 | 12.82 | 13.28 | 13.28 | +0.48 (+3.75%) | 9,400,669 |
| 6 Feb 2014 | HKD | 12.72 | 12.9 | 12.6 | 12.8 | 12.8 | +0.18 (+1.43%) | 2,671,737 |
| 5 Feb 2014 | HKD | 12.92 | 13 | 12.5 | 12.62 | 12.62 | -0.12 (-0.94%) | 4,831,389 |
| 4 Feb 2014 | HKD | 12.82 | 12.88 | 12.64 | 12.74 | 12.74 | -0.38 (-2.90%) | 7,529,474 |
| 3 Feb 2014 | HKD | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.0 (0.0%) | 0 |
| 31 Jan 2014 | HKD | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.0 (0.0%) | 0 |
| 30 Jan 2014 | HKD | 13 | 13.2 | 12.86 | 13.12 | 13.12 | -0.16 (-1.20%) | 2,785,774 |
| 29 Jan 2014 | HKD | 13.46 | 13.5 | 13.16 | 13.28 | 13.28 | 0.0 (0.0%) | 5,757,151 |
| 28 Jan 2014 | HKD | 13.02 | 13.32 | 12.7 | 13.28 | 13.28 | +0.44 (+3.43%) | 7,675,951 |
| 27 Jan 2014 | HKD | 12.4 | 13 | 12.28 | 12.84 | 12.84 | -0.14 (-1.08%) | 13,372,860 |
| 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 |
