| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2014 | HKD | 428 | 429 | 421 | 424 | 424 | -4 (-0.93%) | 10,900 |
| 23 Jun 2014 | HKD | 428 | 432 | 425 | 428 | 428 | 0.0 (0.0%) | 18,600 |
| 20 Jun 2014 | HKD | 430 | 430 | 419 | 428 | 428 | -1 (-0.23%) | 27,200 |
| 19 Jun 2014 | HKD | 425 | 434 | 420 | 429 | 429 | -2 (-0.46%) | 19,600 |
| 18 Jun 2014 | HKD | 434 | 434 | 420 | 431 | 431 | +1 (+0.23%) | 27,200 |
| 17 Jun 2014 | HKD | 425 | 434 | 420 | 430 | 430 | +1 (+0.23%) | 26,400 |
| 16 Jun 2014 | HKD | 411 | 433 | 405 | 429 | 429 | +26 (+6.45%) | 30,400 |
| 13 Jun 2014 | HKD | 401 | 411 | 400 | 403 | 403 | -6 (-1.47%) | 49,300 |
| 12 Jun 2014 | HKD | 402 | 413 | 396 | 409 | 409 | +7 (+1.74%) | 31,300 |
| 11 Jun 2014 | HKD | 390 | 402 | 390 | 402 | 402 | +14 (+3.61%) | 40,400 |
| 10 Jun 2014 | HKD | 385 | 391 | 383 | 388 | 388 | +7 (+1.84%) | 35,700 |
| 9 Jun 2014 | HKD | 384 | 386 | 379 | 381 | 381 | -1 (-0.26%) | 50,100 |
| 6 Jun 2014 | HKD | 379 | 386 | 379 | 382 | 382 | +4 (+1.06%) | 9,600 |
| 5 Jun 2014 | HKD | 382 | 382 | 377 | 378 | 378 | -4 (-1.05%) | 7,500 |
| 4 Jun 2014 | HKD | 384 | 385 | 376 | 382 | 382 | +3 (+0.79%) | 22,500 |
| 3 Jun 2014 | HKD | 376 | 381 | 374 | 379 | 379 | +9 (+2.43%) | 15,900 |
| 2 Jun 2014 | HKD | 372 | 382 | 370 | 370 | 370 | 0.0 (0.0%) | 34,200 |
| 30 May 2014 | HKD | 371 | 372 | 366 | 370 | 370 | +1 (+0.27%) | 13,800 |
| 29 May 2014 | HKD | 379 | 379 | 365 | 369 | 369 | -10 (-2.64%) | 13,600 |
| 28 May 2014 | HKD | 380 | 380 | 375 | 379 | 379 | -1 (-0.26%) | 5,000 |
| 27 May 2014 | HKD | 380 | 386 | 378 | 380 | 380 | +1 (+0.26%) | 29,800 |
| 26 May 2014 | HKD | 371 | 379 | 365 | 379 | 379 | +16 (+4.41%) | 25,800 |
| 23 May 2014 | HKD | 365 | 365 | 358 | 363 | 363 | +3 (+0.83%) | 14,600 |
| 22 May 2014 | HKD | 359 | 361 | 358 | 360 | 360 | -1 (-0.28%) | 18,700 |
| 21 May 2014 | HKD | 350 | 361 | 350 | 361 | 361 | +5 (+1.40%) | 11,900 |
| 20 May 2014 | HKD | 362 | 365 | 344 | 356 | 356 | -8 (-2.20%) | 33,500 |
| 19 May 2014 | HKD | 368 | 368 | 361 | 364 | 364 | -11 (-2.93%) | 26,800 |
| 16 May 2014 | HKD | 386 | 393 | 365 | 375 | 375 | -16 (-4.09%) | 56,900 |
| 15 May 2014 | HKD | 390 | 391 | 374 | 391 | 391 | +2 (+0.51%) | 85,200 |
| 14 May 2014 | HKD | 391 | 394 | 384 | 389 | 389 | -14 (-3.47%) | 78,200 |
