| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2014 | HKD | 15.76 | 15.9 | 15.52 | 15.62 | 13.0167 | -0.2 (-1.26%) | 10,858,901 |
| 1 May 2014 | HKD | 15.82 | 15.82 | 15.82 | 15.82 | 13.1833 | 0.0 (0.0%) | 0 |
| 30 Apr 2014 | HKD | 16.58 | 16.58 | 15.78 | 15.82 | 13.1833 | -0.78 (-4.70%) | 7,757,188 |
| 29 Apr 2014 | HKD | 15.68 | 16.62 | 15.68 | 16.6 | 13.8333 | +0.92 (+5.87%) | 5,646,150 |
| 28 Apr 2014 | HKD | 15.94 | 16.1 | 15.62 | 15.68 | 13.0667 | -0.3 (-1.88%) | 3,546,794 |
| 25 Apr 2014 | HKD | 16.2 | 16.46 | 15.94 | 15.98 | 13.3167 | -0.4 (-2.44%) | 3,529,202 |
| 24 Apr 2014 | HKD | 16.42 | 16.68 | 16.34 | 16.38 | 13.65 | -0.18 (-1.09%) | 3,627,879 |
| 23 Apr 2014 | HKD | 16.54 | 16.72 | 16.32 | 16.56 | 13.8 | -0.02 (-0.12%) | 2,356,646 |
| 22 Apr 2014 | HKD | 16.3 | 16.72 | 16.28 | 16.58 | 13.8167 | +0.4 (+2.47%) | 9,209,683 |
| 21 Apr 2014 | HKD | 16.18 | 16.18 | 16.18 | 16.18 | 13.4833 | 0.0 (0.0%) | 0 |
| 18 Apr 2014 | HKD | 16.18 | 16.18 | 16.18 | 16.18 | 13.4833 | 0.0 (0.0%) | 0 |
| 17 Apr 2014 | HKD | 16.06 | 16.32 | 15.92 | 16.18 | 13.4833 | +0.26 (+1.63%) | 3,193,813 |
| 16 Apr 2014 | HKD | 16.1 | 16.24 | 15.82 | 15.92 | 13.2667 | -0.3 (-1.85%) | 5,677,123 |
| 15 Apr 2014 | HKD | 16.42 | 16.58 | 16.12 | 16.22 | 13.5167 | -0.18 (-1.10%) | 5,336,486 |
| 14 Apr 2014 | HKD | 16.5 | 16.74 | 16.28 | 16.4 | 13.6667 | -0.16 (-0.97%) | 5,419,454 |
| 11 Apr 2014 | HKD | 16.6 | 16.66 | 16.48 | 16.56 | 13.8 | +0.16 (+0.98%) | 10,546,328 |
| 10 Apr 2014 | HKD | 16.22 | 16.5 | 16.16 | 16.4 | 13.6667 | +0.22 (+1.36%) | 8,755,679 |
| 9 Apr 2014 | HKD | 15.78 | 16.2 | 15.66 | 16.18 | 13.4833 | +0.44 (+2.80%) | 4,770,990 |
| 8 Apr 2014 | HKD | 15.7 | 15.9 | 15.7 | 15.74 | 13.1167 | -0.04 (-0.25%) | 2,464,561 |
| 7 Apr 2014 | HKD | 15.7 | 15.92 | 15.46 | 15.78 | 13.15 | +0.02 (+0.13%) | 2,108,114 |
| 4 Apr 2014 | HKD | 15.8 | 15.98 | 15.72 | 15.76 | 13.1333 | -0.16 (-1.01%) | 2,673,030 |
| 3 Apr 2014 | HKD | 15.76 | 15.94 | 15.6 | 15.92 | 13.2667 | +0.24 (+1.53%) | 3,966,975 |
| 2 Apr 2014 | HKD | 15.42 | 15.72 | 15.4 | 15.68 | 13.0667 | +0.42 (+2.75%) | 6,185,406 |
| 1 Apr 2014 | HKD | 15.1 | 15.32 | 15.1 | 15.26 | 12.7167 | +0.2 (+1.33%) | 6,363,558 |
| 31 Mar 2014 | HKD | 15.42 | 15.58 | 14.96 | 15.06 | 12.55 | -0.36 (-2.33%) | 8,888,414 |
| 28 Mar 2014 | HKD | 15.4 | 15.58 | 15.06 | 15.42 | 12.85 | +0.56 (+3.77%) | 6,532,955 |
| 27 Mar 2014 | HKD | 15.42 | 15.46 | 14.36 | 14.86 | 12.3833 | -0.62 (-4.01%) | 10,968,006 |
| 26 Mar 2014 | HKD | 15.42 | 15.62 | 15.3 | 15.48 | 12.9 | +0.06 (+0.39%) | 3,970,885 |
| 25 Mar 2014 | HKD | 15.7 | 15.74 | 15.38 | 15.42 | 12.85 | -0.34 (-2.16%) | 4,882,209 |
| 24 Mar 2014 | HKD | 15.62 | 15.98 | 15.62 | 15.76 | 13.1333 | 0.0 (0.0%) | 2,237,727 |
