| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2014 | HKD | 21.3 | 22 | 21.05 | 21.95 | 21.95 | +0.45 (+2.09%) | 3,403,099 |
| 8 Jan 2014 | HKD | 21.2 | 22 | 21.1 | 21.5 | 21.5 | +0.45 (+2.14%) | 4,242,500 |
| 7 Jan 2014 | HKD | 21.2 | 21.25 | 20.6 | 21.05 | 21.05 | 0.0 (0.0%) | 2,328,214 |
| 6 Jan 2014 | HKD | 21.4 | 21.6 | 20.9 | 21.05 | 21.05 | -0.25 (-1.17%) | 1,172,500 |
| 3 Jan 2014 | HKD | 21.55 | 21.65 | 21.1 | 21.3 | 21.3 | -0.4 (-1.84%) | 1,311,500 |
| 2 Jan 2014 | HKD | 21.95 | 22 | 21.45 | 21.7 | 21.7 | -0.3 (-1.36%) | 711,500 |
| 1 Jan 2014 | HKD | 22 | 22 | 22 | 22 | 22 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | HKD | 21.45 | 22.05 | 21.3 | 22 | 22 | +0.55 (+2.56%) | 1,541,000 |
| 30 Dec 2013 | HKD | 21.8 | 21.8 | 21.1 | 21.45 | 21.45 | +0.1 (+0.47%) | 1,356,000 |
| 27 Dec 2013 | HKD | 21.8 | 21.8 | 21.1 | 21.35 | 21.35 | +0.1 (+0.47%) | 2,314,000 |
| 26 Dec 2013 | HKD | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.0 (0.0%) | 0 |
| 25 Dec 2013 | HKD | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | HKD | 20.95 | 21.4 | 20.55 | 21.25 | 21.25 | +0.7 (+3.41%) | 1,015,937 |
| 23 Dec 2013 | HKD | 21.1 | 21.2 | 20.45 | 20.55 | 20.55 | -0.4 (-1.91%) | 922,000 |
| 20 Dec 2013 | HKD | 21.4 | 21.45 | 20.7 | 20.95 | 20.95 | +0.4 (+1.95%) | 3,009,333 |
| 19 Dec 2013 | HKD | 20.5 | 20.95 | 20.1 | 20.55 | 20.55 | +0.67 (+3.37%) | 5,008,154 |
| 18 Dec 2013 | HKD | 19.66 | 19.9 | 19.5 | 19.88 | 19.88 | +0.22 (+1.12%) | 1,363,500 |
| 17 Dec 2013 | HKD | 20 | 20 | 19.52 | 19.66 | 19.66 | 0.0 (0.0%) | 3,071,000 |
| 16 Dec 2013 | HKD | 19.9 | 19.98 | 19.5 | 19.66 | 19.66 | 0.0 (0.0%) | 1,881,092 |
| 13 Dec 2013 | HKD | 19.9 | 20.05 | 19.62 | 19.66 | 19.66 | -0.39 (-1.95%) | 2,743,901 |
| 12 Dec 2013 | HKD | 20.1 | 20.7 | 19.92 | 20.05 | 20.05 | -0.1 (-0.50%) | 1,773,708 |
| 11 Dec 2013 | HKD | 20.35 | 20.5 | 19.9 | 20.15 | 20.15 | -0.15 (-0.74%) | 3,219,500 |
| 10 Dec 2013 | HKD | 20.4 | 20.6 | 20.25 | 20.3 | 20.3 | -0.1 (-0.49%) | 1,844,295 |
| 9 Dec 2013 | HKD | 20.6 | 20.7 | 20.3 | 20.4 | 20.4 | +0.25 (+1.24%) | 2,439,000 |
| 6 Dec 2013 | HKD | 20.7 | 20.85 | 20.05 | 20.15 | 20.15 | -0.55 (-2.66%) | 3,624,440 |
| 5 Dec 2013 | HKD | 20.6 | 20.85 | 20.55 | 20.7 | 20.7 | +0.15 (+0.73%) | 1,816,000 |
| 4 Dec 2013 | HKD | 21 | 21.1 | 20.4 | 20.55 | 20.55 | -0.55 (-2.61%) | 2,456,600 |
| 3 Dec 2013 | HKD | 20.5 | 21.5 | 20.45 | 21.1 | 21.1 | +0.5 (+2.43%) | 2,994,473 |
| 2 Dec 2013 | HKD | 20.95 | 21 | 20.35 | 20.6 | 20.6 | -0.25 (-1.20%) | 2,274,151 |
| 29 Nov 2013 | HKD | 20.9 | 21.1 | 20.65 | 20.85 | 20.85 | -0.05 (-0.24%) | 1,748,000 |
