| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2014 | HKD | 13.64 | 13.68 | 13.36 | 13.46 | 13.46 | -0.04 (-0.30%) | 4,662,800 |
| 1 Jan 2014 | HKD | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | HKD | 13.38 | 13.68 | 13.34 | 13.5 | 13.5 | +0.06 (+0.45%) | 4,581,502 |
| 30 Dec 2013 | HKD | 13.6 | 13.6 | 13.22 | 13.44 | 13.44 | -0.04 (-0.30%) | 5,488,288 |
| 27 Dec 2013 | HKD | 13.34 | 13.6 | 13.34 | 13.48 | 13.48 | +0.04 (+0.30%) | 5,305,144 |
| 26 Dec 2013 | HKD | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.0 (0.0%) | 0 |
| 25 Dec 2013 | HKD | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | HKD | 13.58 | 13.62 | 13.24 | 13.44 | 13.44 | +0.1 (+0.75%) | 7,497,295 |
| 23 Dec 2013 | HKD | 13.32 | 13.88 | 13.24 | 13.34 | 13.34 | +0.06 (+0.45%) | 5,085,400 |
| 20 Dec 2013 | HKD | 13.56 | 13.56 | 12.96 | 13.28 | 13.28 | -0.28 (-2.06%) | 27,333,980 |
| 19 Dec 2013 | HKD | 13.74 | 14 | 13.4 | 13.56 | 13.56 | -0.08 (-0.59%) | 11,829,889 |
| 18 Dec 2013 | HKD | 13.3 | 13.84 | 13.3 | 13.64 | 13.64 | +0.16 (+1.19%) | 8,242,626 |
| 17 Dec 2013 | HKD | 13.7 | 13.74 | 13.36 | 13.48 | 13.48 | +0.04 (+0.30%) | 8,105,042 |
| 16 Dec 2013 | HKD | 13.3 | 13.84 | 13.3 | 13.44 | 13.44 | -0.04 (-0.30%) | 14,608,490 |
| 13 Dec 2013 | HKD | 13.2 | 13.74 | 13.16 | 13.48 | 13.48 | +0.22 (+1.66%) | 10,284,301 |
| 12 Dec 2013 | HKD | 13.14 | 13.5 | 13.02 | 13.26 | 13.26 | -0.18 (-1.34%) | 16,086,400 |
| 11 Dec 2013 | HKD | 13.98 | 13.98 | 13.14 | 13.44 | 13.44 | -0.38 (-2.75%) | 27,920,585 |
| 10 Dec 2013 | HKD | 13.86 | 14.18 | 13.78 | 13.82 | 13.82 | -0.06 (-0.43%) | 10,111,812 |
| 9 Dec 2013 | HKD | 14.08 | 14.12 | 13.78 | 13.88 | 13.88 | +0.08 (+0.58%) | 12,963,652 |
| 6 Dec 2013 | HKD | 13.8 | 14 | 13.74 | 13.8 | 13.8 | -0.22 (-1.57%) | 15,231,513 |
| 5 Dec 2013 | HKD | 14.08 | 14.08 | 13.8 | 14.02 | 14.02 | +0.06 (+0.43%) | 7,867,551 |
| 4 Dec 2013 | HKD | 13.94 | 14.14 | 13.76 | 13.96 | 13.96 | -0.08 (-0.57%) | 11,878,628 |
| 3 Dec 2013 | HKD | 14.1 | 14.1 | 13.7 | 14.04 | 14.04 | -0.14 (-0.99%) | 12,618,091 |
| 2 Dec 2013 | HKD | 13.8 | 14.5 | 13.78 | 14.18 | 14.18 | +0.76 (+5.66%) | 35,480,572 |
| 29 Nov 2013 | HKD | 13.56 | 13.56 | 13.28 | 13.42 | 13.42 | +0.06 (+0.45%) | 7,063,623 |
| 28 Nov 2013 | HKD | 13.58 | 13.78 | 13.26 | 13.36 | 13.36 | -0.02 (-0.15%) | 16,577,297 |
| 27 Nov 2013 | HKD | 13.14 | 13.44 | 12.96 | 13.38 | 13.38 | +0.34 (+2.61%) | 18,072,639 |
| 26 Nov 2013 | HKD | 13.2 | 13.2 | 12.88 | 13.04 | 13.04 | +0.04 (+0.31%) | 8,013,119 |
| 25 Nov 2013 | HKD | 13.2 | 13.22 | 12.9 | 13 | 13 | +0.06 (+0.46%) | 10,385,323 |
| 22 Nov 2013 | HKD | 13.08 | 13.36 | 12.9 | 12.94 | 12.94 | +0.16 (+1.25%) | 18,832,175 |
