| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2014 | HKD | 15.3 | 15.58 | 15.16 | 15.4 | 12.8333 | 0.0 (0.0%) | 3,584,985 |
| 12 Jun 2014 | HKD | 15.38 | 15.46 | 15.26 | 15.4 | 12.8333 | -0.02 (-0.13%) | 1,804,753 |
| 11 Jun 2014 | HKD | 15.4 | 15.5 | 15.3 | 15.42 | 12.85 | +0.06 (+0.39%) | 3,135,562 |
| 10 Jun 2014 | HKD | 15.26 | 15.42 | 15.08 | 15.36 | 12.8 | +0.16 (+1.05%) | 2,504,867 |
| 9 Jun 2014 | HKD | 15.18 | 15.24 | 15.14 | 15.2 | 12.6667 | +0.04 (+0.26%) | 1,992,925 |
| 6 Jun 2014 | HKD | 15.32 | 15.36 | 15.06 | 15.16 | 12.6333 | -0.14 (-0.92%) | 3,240,496 |
| 5 Jun 2014 | HKD | 15.1 | 15.34 | 15.02 | 15.3 | 12.75 | +0.32 (+2.14%) | 6,542,443 |
| 4 Jun 2014 | HKD | 15.12 | 15.18 | 14.86 | 14.98 | 12.4833 | -0.14 (-0.93%) | 2,818,093 |
| 3 Jun 2014 | HKD | 15 | 15.2 | 14.98 | 15.12 | 12.6 | +0.16 (+1.07%) | 3,429,485 |
| 2 Jun 2014 | HKD | 14.96 | 14.96 | 14.96 | 14.96 | 12.4667 | 0.0 (0.0%) | 0 |
| 30 May 2014 | HKD | 14.84 | 15 | 14.8 | 14.96 | 12.4667 | +0.24 (+1.63%) | 3,837,157 |
| 29 May 2014 | HKD | 15 | 15.16 | 14.68 | 14.72 | 12.2667 | -0.28 (-1.87%) | 5,388,875 |
| 28 May 2014 | HKD | 14.58 | 15.06 | 14.5 | 15 | 12.5 | +0.44 (+3.02%) | 8,745,135 |
| 27 May 2014 | HKD | 14.32 | 14.56 | 14.3 | 14.56 | 12.1333 | +0.3 (+2.10%) | 7,095,568 |
| 26 May 2014 | HKD | 14.24 | 14.34 | 14.18 | 14.26 | 11.8833 | -0.04 (-0.28%) | 6,242,896 |
| 23 May 2014 | HKD | 14.5 | 14.52 | 14.08 | 14.3 | 11.9167 | -0.22 (-1.52%) | 7,927,176 |
| 22 May 2014 | HKD | 13.98 | 14.54 | 13.96 | 14.52 | 12.1 | +0.66 (+4.76%) | 8,887,919 |
| 21 May 2014 | HKD | 13.98 | 13.98 | 13.8 | 13.86 | 11.55 | -0.12 (-0.86%) | 4,858,890 |
| 20 May 2014 | HKD | 14.04 | 14.16 | 13.84 | 13.98 | 11.65 | -0.04 (-0.29%) | 4,428,786 |
| 19 May 2014 | HKD | 14.06 | 14.06 | 13.96 | 14.02 | 11.6833 | -0.04 (-0.28%) | 3,300,905 |
| 16 May 2014 | HKD | 14.28 | 14.38 | 13.98 | 14.06 | 11.7167 | -0.2 (-1.40%) | 10,838,525 |
| 15 May 2014 | HKD | 14.56 | 14.68 | 14.14 | 14.26 | 11.8833 | -0.44 (-2.99%) | 9,211,756 |
| 14 May 2014 | HKD | 14.7 | 14.78 | 14.56 | 14.7 | 12.25 | +0.12 (+0.82%) | 5,013,122 |
| 13 May 2014 | HKD | 14.5 | 14.76 | 14.3 | 14.58 | 12.15 | +0.22 (+1.53%) | 3,934,489 |
| 12 May 2014 | HKD | 14.52 | 14.54 | 14 | 14.36 | 11.9667 | -0.14 (-0.97%) | 4,011,505 |
| 9 May 2014 | HKD | 14.4 | 14.62 | 14.3 | 14.5 | 12.0833 | +0.26 (+1.83%) | 4,228,507 |
| 8 May 2014 | HKD | 15 | 15.36 | 14.24 | 14.24 | 11.8667 | -0.74 (-4.94%) | 10,287,122 |
| 7 May 2014 | HKD | 15.48 | 15.54 | 14.94 | 14.98 | 12.4833 | -0.5 (-3.23%) | 4,892,455 |
| 6 May 2014 | HKD | 15.48 | 15.48 | 15.48 | 15.48 | 12.9 | 0.0 (0.0%) | 0 |
| 5 May 2014 | HKD | 15.6 | 15.72 | 15.36 | 15.48 | 12.9 | -0.14 (-0.90%) | 3,490,820 |
