| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2014 | HKD | 25.6 | 26 | 25.1 | 25.4 | 25.4 | +0.1 (+0.40%) | 7,597,700 |
| 13 May 2014 | HKD | 25.9 | 25.9 | 25 | 25.3 | 25.3 | +0.4 (+1.61%) | 7,615,842 |
| 12 May 2014 | HKD | 25 | 25.5 | 24.3 | 24.9 | 24.9 | +0.6 (+2.47%) | 7,581,756 |
| 9 May 2014 | HKD | 24.2 | 24.75 | 24 | 24.3 | 24.3 | +0.1 (+0.41%) | 5,705,822 |
| 8 May 2014 | HKD | 24.9 | 25.45 | 23.5 | 24.2 | 24.2 | -0.75 (-3.01%) | 8,803,500 |
| 7 May 2014 | HKD | 25.45 | 25.75 | 24.8 | 24.95 | 24.95 | -0.15 (-0.60%) | 3,862,173 |
| 6 May 2014 | HKD | 25.1 | 25.1 | 25.1 | 25.1 | 25.1 | 0.0 (0.0%) | 0 |
| 5 May 2014 | HKD | 25 | 25.55 | 24.55 | 25.1 | 25.1 | -0.4 (-1.57%) | 5,404,462 |
| 2 May 2014 | HKD | 25.4 | 26.95 | 24.9 | 25.5 | 25.5 | +0.8 (+3.24%) | 11,085,300 |
| 1 May 2014 | HKD | 24.7 | 24.7 | 24.7 | 24.7 | 24.7 | 0.0 (0.0%) | 0 |
| 30 Apr 2014 | HKD | 24.8 | 25 | 24.35 | 24.7 | 24.7 | +0.2 (+0.82%) | 4,702,929 |
| 29 Apr 2014 | HKD | 24.3 | 24.8 | 24.2 | 24.5 | 24.5 | 0.0 (0.0%) | 6,085,570 |
| 28 Apr 2014 | HKD | 23.9 | 24.9 | 23.9 | 24.5 | 24.5 | +0.45 (+1.87%) | 6,887,110 |
| 25 Apr 2014 | HKD | 23.75 | 24.55 | 23.7 | 24.05 | 24.05 | -0.4 (-1.64%) | 7,710,657 |
| 24 Apr 2014 | HKD | 24.8 | 24.95 | 24 | 24.45 | 24.45 | -0.15 (-0.61%) | 7,253,200 |
| 23 Apr 2014 | HKD | 24.4 | 25.2 | 24.1 | 24.6 | 24.6 | +0.1 (+0.41%) | 5,218,669 |
| 22 Apr 2014 | HKD | 23.5 | 24.75 | 23.5 | 24.5 | 24.5 | +0.4 (+1.66%) | 3,982,000 |
| 21 Apr 2014 | HKD | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | 0.0 (0.0%) | 0 |
| 18 Apr 2014 | HKD | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | 0.0 (0.0%) | 0 |
| 17 Apr 2014 | HKD | 23.45 | 24.15 | 23 | 24.1 | 24.1 | +0.75 (+3.21%) | 4,738,500 |
| 16 Apr 2014 | HKD | 22.45 | 23.4 | 22.35 | 23.35 | 23.35 | +0.85 (+3.78%) | 5,114,500 |
| 15 Apr 2014 | HKD | 22.65 | 23.45 | 22.25 | 22.5 | 22.5 | +0.5 (+2.27%) | 6,404,516 |
| 14 Apr 2014 | HKD | 23.05 | 23.05 | 21.85 | 22 | 22 | -1.25 (-5.38%) | 4,215,500 |
| 11 Apr 2014 | HKD | 23.5 | 23.55 | 22.9 | 23.25 | 23.25 | -0.25 (-1.06%) | 2,493,740 |
| 10 Apr 2014 | HKD | 22.3 | 23.5 | 22.25 | 23.5 | 23.5 | +1.25 (+5.62%) | 3,836,931 |
| 9 Apr 2014 | HKD | 22.5 | 22.9 | 22.2 | 22.25 | 22.25 | -0.2 (-0.89%) | 4,805,417 |
| 8 Apr 2014 | HKD | 22.8 | 22.8 | 22.3 | 22.45 | 22.45 | -0.4 (-1.75%) | 2,704,500 |
| 7 Apr 2014 | HKD | 22.65 | 23.05 | 22.65 | 22.85 | 22.85 | -0.1 (-0.44%) | 2,067,700 |
| 4 Apr 2014 | HKD | 23 | 23.35 | 22.8 | 22.95 | 22.95 | -0.05 (-0.22%) | 2,648,869 |
| 3 Apr 2014 | HKD | 22.55 | 23.35 | 22.4 | 23 | 23 | +0.45 (+2.00%) | 4,296,899 |
