| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2014 | HKD | 39.9043 | 40.5463 | 39.9043 | 40.3981 | 40.3981 | +0.395 (+0.99%) | 37,200 |
| 7 Apr 2014 | HKD | 39.7561 | 40.2006 | 39.7067 | 40.0031 | 40.0031 | +0.148 (+0.37%) | 27,800 |
| 4 Apr 2014 | HKD | 39.5092 | 39.9043 | 39.5092 | 39.8549 | 39.8549 | -0.247 (-0.62%) | 44,000 |
| 3 Apr 2014 | HKD | 39.7561 | 40.2006 | 39.361 | 40.1018 | 40.1018 | +0.642 (+1.63%) | 110,300 |
| 2 Apr 2014 | HKD | 39.3116 | 39.5586 | 39.3116 | 39.4598 | 39.4598 | -0.247 (-0.62%) | 31,400 |
| 1 Apr 2014 | HKD | 39.8055 | 39.9043 | 39.7561 | 39.7067 | 39.7067 | -0.395 (-0.99%) | 8,000 |
| 31 Mar 2014 | HKD | 39.6574 | 40.1018 | 39.6574 | 40.1018 | 40.1018 | +0.889 (+2.27%) | 15,600 |
| 28 Mar 2014 | HKD | 39.4598 | 39.608 | 39.1635 | 39.2129 | 39.2129 | -0.296 (-0.75%) | 71,700 |
| 27 Mar 2014 | HKD | 39.3116 | 39.5092 | 38.9659 | 39.5092 | 39.5092 | -0.099 (-0.25%) | 21,300 |
| 26 Mar 2014 | HKD | 39.1635 | 39.9043 | 39.1635 | 39.608 | 39.608 | +0.543 (+1.39%) | 17,900 |
| 25 Mar 2014 | HKD | 38.5215 | 39.1141 | 38.5215 | 39.0647 | 39.0647 | +1.087 (+2.86%) | 18,400 |
| 24 Mar 2014 | HKD | 37.9288 | 38.4721 | 37.9288 | 37.9782 | 37.9782 | -0.296 (-0.77%) | 41,300 |
| 21 Mar 2014 | HKD | 38.2251 | 38.3239 | 37.7807 | 38.2745 | 38.2745 | -0.049 (-0.13%) | 29,800 |
| 20 Mar 2014 | HKD | 38.3239 | 38.3239 | 37.6325 | 38.3239 | 38.3239 | -1.185 (-3.00%) | 22,800 |
| 19 Mar 2014 | HKD | 39.5092 | 39.8549 | 39.361 | 39.5092 | 39.5092 | -0.148 (-0.37%) | 79,200 |
| 18 Mar 2014 | HKD | 38.6202 | 39.7561 | 38.6202 | 39.6574 | 39.6574 | +1.778 (+4.69%) | 36,900 |
| 17 Mar 2014 | HKD | 38.2251 | 38.2251 | 37.8301 | 37.8794 | 37.8794 | -0.642 (-1.67%) | 23,100 |
| 14 Mar 2014 | HKD | 39.0153 | 39.0153 | 38.4721 | 38.5215 | 38.5215 | -0.84 (-2.13%) | 9,700 |
| 13 Mar 2014 | HKD | 39.5586 | 40.0031 | 39.1635 | 39.361 | 39.361 | -0.642 (-1.61%) | 48,900 |
| 12 Mar 2014 | HKD | 40.0031 | 40.0031 | 39.608 | 40.0031 | 40.0031 | -0.593 (-1.46%) | 10,800 |
| 11 Mar 2014 | HKD | 41.1883 | 41.1883 | 40.4969 | 40.5957 | 40.5957 | -0.691 (-1.67%) | 13,600 |
| 10 Mar 2014 | HKD | 42.9662 | 43.2132 | 41.0896 | 41.2871 | 41.2871 | -2.371 (-5.43%) | 25,600 |
| 7 Mar 2014 | HKD | 42.5218 | 43.954 | 42.5218 | 43.6577 | 43.6577 | +1.136 (+2.67%) | 53,400 |
| 6 Mar 2014 | HKD | 42.4724 | 42.7687 | 41.9785 | 42.5218 | 42.5218 | +0.247 (+0.58%) | 312,450 |
| 5 Mar 2014 | HKD | 41.781 | 42.423 | 41.534 | 42.2748 | 42.2748 | +0.395 (+0.94%) | 126,000 |
| 4 Mar 2014 | HKD | 41.8797 | 41.8797 | 41.8797 | 41.8797 | 41.8797 | 0.0 (0.0%) | 0 |
| 3 Mar 2014 | HKD | 41.4847 | 41.7316 | 39.608 | 41.8797 | 41.8797 | -0.593 (-1.40%) | 40,300 |
| 28 Feb 2014 | HKD | 41.8797 | 42.4724 | 41.8797 | 42.4724 | 42.4724 | +0.148 (+0.35%) | 15,100 |
| 27 Feb 2014 | HKD | 42.2748 | 42.3242 | 41.6328 | 42.3242 | 42.3242 | -0.148 (-0.35%) | 18,300 |
| 26 Feb 2014 | HKD | 42.2748 | 42.4724 | 42.2748 | 42.4724 | 42.4724 | +0.099 (+0.23%) | 8,500 |
