| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2014 | HKD | 20.3 | 20.75 | 20 | 20.3 | 20.3 | 0.0 (0.0%) | 963,200 |
| 14 May 2014 | HKD | 19.98 | 20.95 | 19.98 | 20.3 | 20.3 | +0.54 (+2.73%) | 1,414,400 |
| 13 May 2014 | HKD | 19.38 | 19.78 | 19.18 | 19.76 | 19.76 | +0.34 (+1.75%) | 514,200 |
| 12 May 2014 | HKD | 18.9 | 19.96 | 18.9 | 19.42 | 19.42 | +0.54 (+2.86%) | 994,000 |
| 9 May 2014 | HKD | 18.7 | 19.44 | 18.7 | 18.88 | 18.88 | +0.18 (+0.96%) | 1,126,850 |
| 8 May 2014 | HKD | 20.3 | 20.3 | 18.48 | 18.7 | 18.7 | -1.1 (-5.56%) | 1,597,400 |
| 7 May 2014 | HKD | 21.15 | 21.2 | 19.78 | 19.8 | 19.8 | -1.4 (-6.60%) | 1,390,400 |
| 6 May 2014 | HKD | 21.2 | 21.2 | 21.2 | 21.2 | 21.2 | 0.0 (0.0%) | 0 |
| 5 May 2014 | HKD | 21.65 | 21.8 | 20.75 | 21.2 | 21.2 | -0.1 (-0.47%) | 520,200 |
| 2 May 2014 | HKD | 20.9 | 21.5 | 20.6 | 21.3 | 21.3 | +0.7 (+3.40%) | 743,264 |
| 1 May 2014 | HKD | 20.6 | 20.6 | 20.6 | 20.6 | 20.6 | 0.0 (0.0%) | 0 |
| 30 Apr 2014 | HKD | 20.9 | 21.15 | 20.1 | 20.6 | 20.6 | 0.0 (0.0%) | 792,000 |
| 29 Apr 2014 | HKD | 20.75 | 21.5 | 19.56 | 20.6 | 20.6 | -0.4 (-1.90%) | 1,697,800 |
| 28 Apr 2014 | HKD | 22.55 | 22.55 | 20.85 | 21 | 21 | -1.55 (-6.87%) | 1,265,860 |
| 25 Apr 2014 | HKD | 23 | 23.05 | 22.5 | 22.55 | 22.55 | -0.3 (-1.31%) | 341,000 |
| 24 Apr 2014 | HKD | 22.95 | 23.2 | 22.6 | 22.85 | 22.85 | -0.3 (-1.30%) | 565,200 |
| 23 Apr 2014 | HKD | 22.8 | 23.4 | 22.55 | 23.15 | 23.15 | +0.5 (+2.21%) | 726,600 |
| 22 Apr 2014 | HKD | 22.8 | 22.8 | 22.55 | 22.65 | 22.65 | +0.05 (+0.22%) | 351,000 |
| 21 Apr 2014 | HKD | 22.6 | 22.6 | 22.6 | 22.6 | 22.6 | 0.0 (0.0%) | 0 |
| 18 Apr 2014 | HKD | 22.6 | 22.6 | 22.6 | 22.6 | 22.6 | 0.0 (0.0%) | 0 |
| 17 Apr 2014 | HKD | 22.4 | 22.7 | 22.4 | 22.6 | 22.6 | +0.2 (+0.89%) | 195,800 |
| 16 Apr 2014 | HKD | 22.85 | 22.85 | 22 | 22.4 | 22.4 | -0.1 (-0.44%) | 372,000 |
| 15 Apr 2014 | HKD | 22.7 | 23 | 22.45 | 22.5 | 22.5 | -0.2 (-0.88%) | 416,400 |
| 14 Apr 2014 | HKD | 22.8 | 23 | 22.5 | 22.7 | 22.7 | -0.05 (-0.22%) | 491,800 |
| 11 Apr 2014 | HKD | 23.3 | 23.3 | 22.6 | 22.75 | 22.75 | -0.55 (-2.36%) | 653,000 |
| 10 Apr 2014 | HKD | 23.75 | 23.85 | 22.65 | 23.3 | 23.3 | -0.1 (-0.43%) | 1,831,299 |
| 9 Apr 2014 | HKD | 23.7 | 23.9 | 22.95 | 23.4 | 23.4 | -0.05 (-0.21%) | 948,908 |
| 8 Apr 2014 | HKD | 22.9 | 23.8 | 22.9 | 23.45 | 23.45 | -0.15 (-0.64%) | 707,800 |
| 7 Apr 2014 | HKD | 24 | 24.1 | 22.9 | 23.6 | 23.6 | -0.25 (-1.05%) | 855,039 |
| 4 Apr 2014 | HKD | 23.8 | 23.9 | 23.3 | 23.85 | 23.85 | -0.1 (-0.42%) | 556,600 |
