| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2014 | HKD | 22.85 | 23.2 | 22.3 | 22.55 | 22.55 | -0.05 (-0.22%) | 5,824,697 |
| 1 Apr 2014 | HKD | 21.75 | 22.75 | 21.55 | 22.6 | 22.6 | +1 (+4.63%) | 5,339,961 |
| 31 Mar 2014 | HKD | 21.3 | 22 | 20.9 | 21.6 | 21.6 | +0.4 (+1.89%) | 5,404,070 |
| 28 Mar 2014 | HKD | 21.3 | 21.5 | 20.8 | 21.2 | 21.2 | -0.1 (-0.47%) | 3,593,000 |
| 27 Mar 2014 | HKD | 21.1 | 21.75 | 21.05 | 21.3 | 21.3 | +0.45 (+2.16%) | 5,694,312 |
| 26 Mar 2014 | HKD | 21.6 | 22.3 | 20.8 | 20.85 | 20.85 | -0.45 (-2.11%) | 4,089,534 |
| 25 Mar 2014 | HKD | 22.15 | 22.15 | 21.15 | 21.3 | 21.3 | -0.85 (-3.84%) | 3,424,500 |
| 24 Mar 2014 | HKD | 21.85 | 22.3 | 21.5 | 22.15 | 22.15 | +0.55 (+2.55%) | 8,114,873 |
| 21 Mar 2014 | HKD | 21.9 | 22.2 | 21.4 | 21.6 | 21.6 | 0.0 (0.0%) | 7,648,029 |
| 20 Mar 2014 | HKD | 20.7 | 21.9 | 20.7 | 21.6 | 21.6 | +1.2 (+5.88%) | 15,966,910 |
| 19 Mar 2014 | HKD | 19.94 | 20.6 | 19.94 | 20.4 | 20.4 | +0.3 (+1.49%) | 2,975,708 |
| 18 Mar 2014 | HKD | 19.7 | 20.4 | 19.6 | 20.1 | 20.1 | +0.54 (+2.76%) | 3,275,028 |
| 17 Mar 2014 | HKD | 19.36 | 19.8 | 19.36 | 19.56 | 19.56 | +0.08 (+0.41%) | 1,315,545 |
| 14 Mar 2014 | HKD | 19.7 | 19.9 | 19.12 | 19.48 | 19.48 | -0.48 (-2.40%) | 2,074,222 |
| 13 Mar 2014 | HKD | 19.74 | 20.35 | 19.74 | 19.96 | 19.96 | +0.06 (+0.30%) | 2,037,287 |
| 12 Mar 2014 | HKD | 20.3 | 20.4 | 19.66 | 19.9 | 19.9 | -0.35 (-1.73%) | 2,207,500 |
| 11 Mar 2014 | HKD | 20.2 | 20.75 | 20.15 | 20.25 | 20.25 | +0.15 (+0.75%) | 2,223,007 |
| 10 Mar 2014 | HKD | 20.6 | 20.85 | 20 | 20.1 | 20.1 | -0.75 (-3.60%) | 2,277,438 |
| 7 Mar 2014 | HKD | 20.85 | 21 | 20.3 | 20.85 | 20.85 | +0.15 (+0.72%) | 721,917 |
| 6 Mar 2014 | HKD | 20.8 | 21 | 20.6 | 20.7 | 20.7 | -0.2 (-0.96%) | 2,509,553 |
| 5 Mar 2014 | HKD | 21 | 21.2 | 20.15 | 20.9 | 20.9 | +0.5 (+2.45%) | 4,915,494 |
| 4 Mar 2014 | HKD | 19.9 | 20.65 | 19.82 | 20.4 | 20.4 | +0.1 (+0.49%) | 1,802,178 |
| 3 Mar 2014 | HKD | 20.45 | 20.5 | 20.15 | 20.3 | 20.3 | -0.3 (-1.46%) | 3,715,600 |
| 28 Feb 2014 | HKD | 20.3 | 20.65 | 20 | 20.6 | 20.6 | +0.5 (+2.49%) | 6,969,500 |
| 27 Feb 2014 | HKD | 19.74 | 20.2 | 19.74 | 20.1 | 20.1 | +0.36 (+1.82%) | 4,591,274 |
| 26 Feb 2014 | HKD | 19.68 | 19.9 | 19.52 | 19.74 | 19.74 | +0.34 (+1.75%) | 4,049,500 |
| 25 Feb 2014 | HKD | 19.16 | 19.54 | 19.1 | 19.4 | 19.4 | +0.22 (+1.15%) | 5,194,453 |
| 24 Feb 2014 | HKD | 18.72 | 19.22 | 18.72 | 19.18 | 19.18 | +0.14 (+0.74%) | 6,749,050 |
| 21 Feb 2014 | HKD | 18.8 | 19.26 | 18.64 | 19.04 | 19.04 | +0.3 (+1.60%) | 7,617,809 |
| 20 Feb 2014 | HKD | 19.04 | 19.32 | 18.62 | 18.74 | 18.74 | -0.3 (-1.58%) | 4,128,962 |
