| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2014 | HKD | 464 | 496 | 464 | 493 | 493 | +31 (+6.71%) | 48,900 |
| 17 Feb 2014 | HKD | 473 | 473 | 461 | 462 | 462 | -14 (-2.94%) | 15,400 |
| 14 Feb 2014 | HKD | 490 | 496 | 471 | 476 | 476 | -26 (-5.18%) | 55,800 |
| 13 Feb 2014 | HKD | 508 | 511 | 500 | 502 | 502 | +3 (+0.60%) | 21,300 |
| 12 Feb 2014 | HKD | 506 | 512 | 499 | 499 | 499 | -8 (-1.58%) | 18,200 |
| 11 Feb 2014 | HKD | 507 | 507 | 507 | 507 | 507 | 0.0 (0.0%) | 0 |
| 10 Feb 2014 | HKD | 507 | 513 | 498 | 507 | 507 | +16 (+3.26%) | 27,800 |
| 7 Feb 2014 | HKD | 494 | 502 | 485 | 491 | 491 | +5 (+1.03%) | 20,600 |
| 6 Feb 2014 | HKD | 495 | 495 | 486 | 486 | 486 | -3 (-0.61%) | 12,400 |
| 5 Feb 2014 | HKD | 483 | 493 | 483 | 489 | 489 | +13 (+2.73%) | 25,800 |
| 4 Feb 2014 | HKD | 480 | 482 | 455 | 476 | 476 | -19 (-3.84%) | 93,700 |
| 3 Feb 2014 | HKD | 510 | 511 | 495 | 495 | 495 | -16 (-3.13%) | 28,100 |
| 31 Jan 2014 | HKD | 515 | 527 | 511 | 511 | 511 | -1 (-0.20%) | 30,200 |
| 30 Jan 2014 | HKD | 515 | 518 | 510 | 512 | 512 | -18 (-3.40%) | 26,400 |
| 29 Jan 2014 | HKD | 519 | 532 | 519 | 530 | 530 | +11 (+2.12%) | 57,300 |
| 28 Jan 2014 | HKD | 502 | 521 | 501 | 519 | 519 | +17 (+3.39%) | 37,300 |
| 27 Jan 2014 | HKD | 510 | 510 | 501 | 502 | 502 | -22 (-4.20%) | 41,000 |
| 24 Jan 2014 | HKD | 513 | 527 | 513 | 524 | 524 | -3 (-0.57%) | 22,400 |
| 23 Jan 2014 | HKD | 545 | 546 | 527 | 527 | 527 | -19 (-3.48%) | 45,000 |
| 22 Jan 2014 | HKD | 544 | 546 | 541 | 546 | 546 | 0.0 (0.0%) | 68,800 |
| 21 Jan 2014 | HKD | 541 | 551 | 540 | 546 | 546 | +6 (+1.11%) | 80,200 |
| 20 Jan 2014 | HKD | 540 | 545 | 540 | 540 | 540 | 0.0 (0.0%) | 18,900 |
| 17 Jan 2014 | HKD | 540 | 545 | 534 | 540 | 540 | -3 (-0.55%) | 62,300 |
| 16 Jan 2014 | HKD | 529 | 545 | 526 | 543 | 543 | +17 (+3.23%) | 117,400 |
| 15 Jan 2014 | HKD | 516 | 526 | 516 | 526 | 526 | +10 (+1.94%) | 30,100 |
| 14 Jan 2014 | HKD | 500 | 516 | 493 | 516 | 516 | +1 (+0.19%) | 42,300 |
| 13 Jan 2014 | HKD | 515 | 515 | 515 | 515 | 515 | 0.0 (0.0%) | 0 |
| 10 Jan 2014 | HKD | 517 | 524 | 505 | 515 | 515 | -11 (-2.09%) | 37,700 |
| 9 Jan 2014 | HKD | 520 | 533 | 519 | 526 | 526 | +12 (+2.33%) | 65,100 |
| 8 Jan 2014 | HKD | 513 | 522 | 512 | 514 | 514 | +2 (+0.39%) | 61,300 |
