| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2014 | HKD | 23.15 | 24.25 | 23.15 | 24.15 | 24.15 | +1.15 (+5.00%) | 5,797,861 |
| 24 Jun 2014 | HKD | 23 | 23.5 | 23 | 23 | 23 | 0.0 (0.0%) | 3,574,350 |
| 23 Jun 2014 | HKD | 23 | 23.45 | 22.9 | 23 | 23 | -0.05 (-0.22%) | 5,182,765 |
| 20 Jun 2014 | HKD | 23.35 | 23.5 | 23 | 23.05 | 23.05 | -0.2 (-0.86%) | 4,761,832 |
| 19 Jun 2014 | HKD | 23.85 | 23.9 | 23 | 23.25 | 23.25 | -0.4 (-1.69%) | 6,047,894 |
| 18 Jun 2014 | HKD | 24.35 | 24.35 | 23.6 | 23.65 | 23.65 | -0.35 (-1.46%) | 2,210,838 |
| 17 Jun 2014 | HKD | 24 | 24.25 | 23.8 | 24 | 24 | 0.0 (0.0%) | 1,692,915 |
| 16 Jun 2014 | HKD | 24.9 | 24.9 | 23.85 | 24 | 24 | -0.5 (-2.04%) | 2,222,844 |
| 13 Jun 2014 | HKD | 24.45 | 24.65 | 24.3 | 24.5 | 24.5 | +0.2 (+0.82%) | 1,798,218 |
| 12 Jun 2014 | HKD | 24.55 | 24.8 | 24.3 | 24.3 | 24.3 | -0.25 (-1.02%) | 3,337,917 |
| 11 Jun 2014 | HKD | 25.2 | 25.2 | 24.25 | 24.55 | 24.55 | -0.15 (-0.61%) | 3,003,306 |
| 10 Jun 2014 | HKD | 25 | 25 | 24.4 | 24.7 | 24.7 | +0.1 (+0.41%) | 2,757,106 |
| 9 Jun 2014 | HKD | 24.5 | 24.85 | 24.1 | 24.6 | 24.6 | +0.35 (+1.44%) | 5,647,168 |
| 6 Jun 2014 | HKD | 24.85 | 24.9 | 24.15 | 24.25 | 24.25 | -0.35 (-1.42%) | 3,636,973 |
| 5 Jun 2014 | HKD | 24.4 | 24.8 | 23.85 | 24.6 | 24.6 | +0.2 (+0.82%) | 4,496,500 |
| 4 Jun 2014 | HKD | 24.45 | 24.55 | 23.55 | 24.4 | 24.4 | -0.05 (-0.20%) | 6,833,698 |
| 3 Jun 2014 | HKD | 24.15 | 24.6 | 23.9 | 24.45 | 24.45 | 0.0 (0.0%) | 35,789,566 |
| 2 Jun 2014 | HKD | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.0 (0.0%) | 0 |
| 30 May 2014 | HKD | 23.6 | 24.75 | 23.25 | 24.45 | 24.45 | +1.05 (+4.49%) | 90,284,797 |
| 29 May 2014 | HKD | 23.7 | 23.7 | 22.9 | 23.4 | 23.4 | -0.25 (-1.06%) | 8,420,858 |
| 28 May 2014 | HKD | 24.3 | 24.5 | 23.5 | 23.65 | 23.65 | -0.6 (-2.47%) | 8,992,670 |
| 27 May 2014 | HKD | 23.9 | 24.35 | 23.4 | 24.25 | 24.25 | +0.1 (+0.41%) | 6,173,000 |
| 26 May 2014 | HKD | 23.75 | 24.2 | 23.4 | 24.15 | 24.15 | +0.8 (+3.43%) | 5,967,300 |
| 23 May 2014 | HKD | 23.7 | 23.9 | 23.15 | 23.35 | 23.35 | +0.3 (+1.30%) | 6,889,000 |
| 22 May 2014 | HKD | 23.85 | 23.9 | 22.7 | 23.05 | 23.05 | -0.5 (-2.12%) | 10,328,000 |
| 21 May 2014 | HKD | 23.7 | 24.25 | 23.3 | 23.55 | 23.55 | 0.0 (0.0%) | 9,132,981 |
| 20 May 2014 | HKD | 23.6 | 23.7 | 23.2 | 23.55 | 23.55 | -0.1 (-0.42%) | 9,851,232 |
| 19 May 2014 | HKD | 24.35 | 24.5 | 23.4 | 23.65 | 23.65 | -1.2 (-4.83%) | 10,855,400 |
| 16 May 2014 | HKD | 25.85 | 25.85 | 24.8 | 24.85 | 24.85 | -0.9 (-3.50%) | 6,654,000 |
| 15 May 2014 | HKD | 25.7 | 25.9 | 25.2 | 25.75 | 25.75 | +0.35 (+1.38%) | 8,003,388 |
