| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2014 | HKD | 19.66 | 19.66 | 19 | 19.04 | 19.04 | -0.26 (-1.35%) | 3,362,611 |
| 18 Feb 2014 | HKD | 19.2 | 19.38 | 19.14 | 19.3 | 19.3 | +0.06 (+0.31%) | 2,367,700 |
| 17 Feb 2014 | HKD | 19.48 | 19.7 | 19.22 | 19.24 | 19.24 | +0.02 (+0.10%) | 2,982,927 |
| 14 Feb 2014 | HKD | 19.8 | 19.8 | 19.18 | 19.22 | 19.22 | -0.36 (-1.84%) | 3,722,113 |
| 13 Feb 2014 | HKD | 19.8 | 19.82 | 19.46 | 19.58 | 19.58 | -0.24 (-1.21%) | 1,704,500 |
| 12 Feb 2014 | HKD | 19.98 | 19.98 | 19.54 | 19.82 | 19.82 | +0.3 (+1.54%) | 2,901,700 |
| 11 Feb 2014 | HKD | 19.7 | 19.74 | 19.4 | 19.52 | 19.52 | -0.24 (-1.21%) | 1,946,848 |
| 10 Feb 2014 | HKD | 19.22 | 19.8 | 19.22 | 19.76 | 19.76 | +0.44 (+2.28%) | 3,157,756 |
| 7 Feb 2014 | HKD | 19.58 | 19.6 | 19.24 | 19.32 | 19.32 | +0.26 (+1.36%) | 3,291,314 |
| 6 Feb 2014 | HKD | 19.08 | 19.4 | 18.88 | 19.06 | 19.06 | -0.04 (-0.21%) | 3,237,438 |
| 5 Feb 2014 | HKD | 19.08 | 19.48 | 18.94 | 19.1 | 19.1 | +0.26 (+1.38%) | 3,322,207 |
| 4 Feb 2014 | HKD | 20.15 | 20.15 | 18.76 | 18.84 | 18.84 | -1.21 (-6.03%) | 9,433,575 |
| 3 Feb 2014 | HKD | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.0 (0.0%) | 0 |
| 31 Jan 2014 | HKD | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.0 (0.0%) | 0 |
| 30 Jan 2014 | HKD | 20.2 | 20.4 | 19.6 | 20.05 | 20.05 | -0.35 (-1.72%) | 5,694,629 |
| 29 Jan 2014 | HKD | 19.36 | 20.6 | 19.36 | 20.4 | 20.4 | +0.94 (+4.83%) | 7,177,840 |
| 28 Jan 2014 | HKD | 19.08 | 19.5 | 18.88 | 19.46 | 19.46 | +0.58 (+3.07%) | 4,927,571 |
| 27 Jan 2014 | HKD | 19.3 | 19.44 | 18.28 | 18.88 | 18.88 | -0.62 (-3.18%) | 11,781,180 |
| 24 Jan 2014 | HKD | 20 | 20.3 | 19.34 | 19.5 | 19.5 | -0.5 (-2.50%) | 7,763,613 |
| 23 Jan 2014 | HKD | 21.05 | 21.15 | 19.88 | 20 | 20 | -0.7 (-3.38%) | 6,211,000 |
| 22 Jan 2014 | HKD | 20.6 | 21.05 | 20.6 | 20.7 | 20.7 | -0.05 (-0.24%) | 2,384,000 |
| 21 Jan 2014 | HKD | 20.5 | 20.9 | 20.2 | 20.75 | 20.75 | +0.25 (+1.22%) | 3,701,593 |
| 20 Jan 2014 | HKD | 21.15 | 21.15 | 20.45 | 20.5 | 20.5 | -0.55 (-2.61%) | 3,224,000 |
| 17 Jan 2014 | HKD | 21.1 | 21.35 | 20.85 | 21.05 | 21.05 | 0.0 (0.0%) | 4,175,980 |
| 16 Jan 2014 | HKD | 21.3 | 21.45 | 20.9 | 21.05 | 21.05 | -0.35 (-1.64%) | 4,881,500 |
| 15 Jan 2014 | HKD | 21.5 | 21.65 | 21.15 | 21.4 | 21.4 | -0.2 (-0.93%) | 3,737,101 |
| 14 Jan 2014 | HKD | 21.9 | 21.9 | 21.35 | 21.6 | 21.6 | -0.4 (-1.82%) | 2,376,388 |
| 13 Jan 2014 | HKD | 21.75 | 22.15 | 21.35 | 22 | 22 | +0.15 (+0.69%) | 3,406,250 |
| 10 Jan 2014 | HKD | 21.8 | 22 | 21.35 | 21.85 | 21.85 | -0.1 (-0.46%) | 2,032,619 |
| 9 Jan 2014 | HKD | 21.3 | 22 | 21.05 | 21.95 | 21.95 | +0.45 (+2.09%) | 3,403,099 |
