| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2014 | HKD | 24 | 24.45 | 23.85 | 23.95 | 23.95 | 0.0 (0.0%) | 930,800 |
| 2 Apr 2014 | HKD | 24.8 | 24.8 | 23.8 | 23.95 | 23.95 | -0.6 (-2.44%) | 1,476,000 |
| 1 Apr 2014 | HKD | 22.65 | 24.6 | 22.65 | 24.55 | 24.55 | +1.4 (+6.05%) | 2,173,600 |
| 31 Mar 2014 | HKD | 22.8 | 23.4 | 22.5 | 23.15 | 23.15 | +0.65 (+2.89%) | 739,200 |
| 28 Mar 2014 | HKD | 22.35 | 23.25 | 22.35 | 22.5 | 22.5 | +0.65 (+2.97%) | 1,207,000 |
| 27 Mar 2014 | HKD | 23.25 | 23.3 | 21.3 | 21.85 | 21.85 | -1.25 (-5.41%) | 1,755,600 |
| 26 Mar 2014 | HKD | 23.25 | 23.9 | 22.85 | 23.1 | 23.1 | -0.4 (-1.70%) | 724,200 |
| 25 Mar 2014 | HKD | 24.65 | 24.9 | 23.2 | 23.5 | 23.5 | -1.55 (-6.19%) | 1,602,100 |
| 24 Mar 2014 | HKD | 23 | 25.25 | 22.9 | 25.05 | 25.05 | +2.1 (+9.15%) | 2,700,600 |
| 21 Mar 2014 | HKD | 23.95 | 24.4 | 22.8 | 22.95 | 22.95 | -1 (-4.18%) | 2,324,600 |
| 20 Mar 2014 | HKD | 25 | 25 | 23.55 | 23.95 | 23.95 | -1.1 (-4.39%) | 1,879,700 |
| 19 Mar 2014 | HKD | 25.2 | 25.65 | 25 | 25.05 | 25.05 | -0.15 (-0.60%) | 747,000 |
| 18 Mar 2014 | HKD | 25.65 | 25.9 | 25.15 | 25.2 | 25.2 | -0.1 (-0.40%) | 616,600 |
| 17 Mar 2014 | HKD | 24.5 | 26 | 24.25 | 25.3 | 25.3 | +0.5 (+2.02%) | 949,000 |
| 14 Mar 2014 | HKD | 25.3 | 26.2 | 23.8 | 24.8 | 24.8 | -0.75 (-2.94%) | 2,354,200 |
| 13 Mar 2014 | HKD | 26.8 | 27 | 25.4 | 25.55 | 25.55 | -1.3 (-4.84%) | 2,882,400 |
| 12 Mar 2014 | HKD | 27.75 | 28.2 | 26.75 | 26.85 | 26.85 | -1.45 (-5.12%) | 2,581,849 |
| 11 Mar 2014 | HKD | 28.9 | 29 | 28.1 | 28.3 | 28.3 | -0.5 (-1.74%) | 757,600 |
| 10 Mar 2014 | HKD | 28.6 | 28.95 | 28 | 28.8 | 28.8 | -0.2 (-0.69%) | 1,454,540 |
| 7 Mar 2014 | HKD | 29.5 | 29.5 | 28.6 | 29 | 29 | -0.3 (-1.02%) | 987,832 |
| 6 Mar 2014 | HKD | 29 | 29.6 | 28.6 | 29.3 | 29.3 | +0.15 (+0.51%) | 863,000 |
| 5 Mar 2014 | HKD | 29.8 | 30 | 28.85 | 29.15 | 29.15 | -0.45 (-1.52%) | 1,579,440 |
| 4 Mar 2014 | HKD | 29.2 | 29.65 | 28.05 | 29.6 | 29.6 | +0.05 (+0.17%) | 2,717,600 |
| 3 Mar 2014 | HKD | 30 | 30.35 | 29.4 | 29.55 | 29.55 | -0.7 (-2.31%) | 1,356,800 |
| 28 Feb 2014 | HKD | 29.35 | 31 | 29.35 | 30.25 | 30.25 | +0.9 (+3.07%) | 3,026,800 |
| 27 Feb 2014 | HKD | 29.5 | 30.35 | 29.2 | 29.35 | 29.35 | -0.45 (-1.51%) | 1,824,000 |
| 26 Feb 2014 | HKD | 29.1 | 30.6 | 29.1 | 29.8 | 29.8 | +0.75 (+2.58%) | 5,052,402 |
| 25 Feb 2014 | HKD | 26.7 | 29.9 | 26.35 | 29.05 | 29.05 | +2.8 (+10.67%) | 6,388,800 |
| 24 Feb 2014 | HKD | 26.95 | 26.95 | 26.2 | 26.25 | 26.25 | -0.7 (-2.60%) | 754,000 |
| 21 Feb 2014 | HKD | 27.35 | 27.35 | 26.6 | 26.95 | 26.95 | +0.35 (+1.32%) | 899,600 |
