| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2014 | HKD | 10.38 | 10.58 | 10.18 | 10.28 | 10.28 | +0.1 (+0.98%) | 12,955,600 |
| 28 Mar 2014 | HKD | 10.16 | 10.4 | 10.14 | 10.18 | 10.18 | +0.12 (+1.19%) | 6,184,286 |
| 27 Mar 2014 | HKD | 10 | 10.28 | 9.86 | 10.06 | 10.06 | +0.06 (+0.60%) | 10,439,635 |
| 26 Mar 2014 | HKD | 10.36 | 10.36 | 9.83 | 10 | 10 | -0.06 (-0.60%) | 14,958,869 |
| 25 Mar 2014 | HKD | 10.2 | 10.3 | 10.02 | 10.06 | 10.06 | -0.28 (-2.71%) | 22,606,714 |
| 24 Mar 2014 | HKD | 10.02 | 10.68 | 10.02 | 10.34 | 10.34 | +0.37 (+3.71%) | 18,607,051 |
| 21 Mar 2014 | HKD | 9.54 | 10.1 | 9.5 | 9.97 | 9.97 | +0.38 (+3.96%) | 15,758,400 |
| 20 Mar 2014 | HKD | 9.64 | 9.95 | 9.54 | 9.59 | 9.59 | -0.11 (-1.13%) | 6,184,400 |
| 19 Mar 2014 | HKD | 9.71 | 9.81 | 9.56 | 9.7 | 9.7 | +0.04 (+0.41%) | 6,966,800 |
| 18 Mar 2014 | HKD | 9.8 | 9.85 | 9.53 | 9.66 | 9.66 | +0.01 (+0.10%) | 8,047,200 |
| 17 Mar 2014 | HKD | 9.7 | 9.7 | 9.5 | 9.65 | 9.65 | -0.11 (-1.13%) | 7,014,783 |
| 14 Mar 2014 | HKD | 9.61 | 9.78 | 9.55 | 9.76 | 9.76 | -0.09 (-0.91%) | 12,991,524 |
| 13 Mar 2014 | HKD | 10.02 | 10.16 | 9.73 | 9.85 | 9.85 | -0.05 (-0.51%) | 11,097,400 |
| 12 Mar 2014 | HKD | 9.86 | 9.99 | 9.58 | 9.9 | 9.9 | -0.09 (-0.90%) | 13,160,786 |
| 11 Mar 2014 | HKD | 10.02 | 10.2 | 9.93 | 9.99 | 9.99 | -0.25 (-2.44%) | 13,353,325 |
| 10 Mar 2014 | HKD | 10.2 | 10.26 | 10 | 10.24 | 10.24 | -0.08 (-0.78%) | 16,005,534 |
| 7 Mar 2014 | HKD | 10.12 | 10.6 | 10.08 | 10.32 | 10.32 | +0.26 (+2.58%) | 20,193,894 |
| 6 Mar 2014 | HKD | 9.99 | 10.18 | 9.99 | 10.06 | 10.06 | +0.07 (+0.70%) | 15,486,992 |
| 5 Mar 2014 | HKD | 10.1 | 10.12 | 9.9 | 9.99 | 9.99 | -0.01 (-0.10%) | 17,997,600 |
| 4 Mar 2014 | HKD | 10.12 | 10.12 | 9.89 | 10 | 10 | -0.12 (-1.19%) | 15,843,500 |
| 3 Mar 2014 | HKD | 10 | 10.36 | 10 | 10.12 | 10.12 | -0.24 (-2.32%) | 14,756,579 |
| 28 Feb 2014 | HKD | 10.28 | 10.58 | 10.18 | 10.36 | 10.36 | +0.08 (+0.78%) | 13,348,845 |
| 27 Feb 2014 | HKD | 10.14 | 10.38 | 10.14 | 10.28 | 10.28 | +0.1 (+0.98%) | 8,744,761 |
| 26 Feb 2014 | HKD | 10.02 | 10.22 | 9.89 | 10.18 | 10.18 | +0.16 (+1.60%) | 15,658,400 |
| 25 Feb 2014 | HKD | 10.2 | 10.38 | 9.97 | 10.02 | 10.02 | -0.12 (-1.18%) | 15,040,750 |
| 24 Feb 2014 | HKD | 10.26 | 10.4 | 10.02 | 10.14 | 10.14 | -0.36 (-3.43%) | 27,886,480 |
| 21 Feb 2014 | HKD | 11.2 | 11.2 | 10.42 | 10.5 | 10.5 | -0.54 (-4.89%) | 31,058,300 |
| 20 Feb 2014 | HKD | 11.14 | 11.4 | 10.9 | 11.04 | 11.04 | -0.22 (-1.95%) | 12,513,482 |
| 19 Feb 2014 | HKD | 11.36 | 11.42 | 11.02 | 11.26 | 11.26 | -0.14 (-1.23%) | 21,803,600 |
| 18 Feb 2014 | HKD | 11.5 | 11.76 | 11.26 | 11.4 | 11.4 | -0.08 (-0.70%) | 11,373,118 |
