| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2014 | HKD | 43.065 | 43.065 | 42.4724 | 42.3736 | 42.3736 | -0.741 (-1.72%) | 16,900 |
| 24 Feb 2014 | HKD | 43.065 | 43.1144 | 42.7687 | 43.1144 | 43.1144 | -0.445 (-1.02%) | 42,900 |
| 21 Feb 2014 | HKD | 44.1021 | 44.1021 | 43.1638 | 43.5589 | 43.5589 | +0.049 (+0.11%) | 50,000 |
| 20 Feb 2014 | HKD | 44.2503 | 44.2503 | 43.5095 | 43.5095 | 43.5095 | -0.543 (-1.23%) | 37,200 |
| 19 Feb 2014 | HKD | 43.6577 | 44.0527 | 43.6577 | 44.0527 | 44.0527 | -0.099 (-0.22%) | 53,700 |
| 18 Feb 2014 | HKD | 43.8552 | 44.1515 | 43.6577 | 44.1515 | 44.1515 | +0.691 (+1.59%) | 140,900 |
| 17 Feb 2014 | HKD | 43.0156 | 43.4601 | 43.0156 | 43.4601 | 43.4601 | +0.84 (+1.97%) | 65,900 |
| 14 Feb 2014 | HKD | 42.7687 | 42.9662 | 42.2748 | 42.6205 | 42.6205 | +0.049 (+0.12%) | 52,100 |
| 13 Feb 2014 | HKD | 42.4724 | 42.7687 | 42.423 | 42.5712 | 42.5712 | +0.494 (+1.17%) | 104,400 |
| 12 Feb 2014 | HKD | 41.4847 | 42.0773 | 41.4847 | 42.0773 | 42.0773 | +0.889 (+2.16%) | 69,700 |
| 11 Feb 2014 | HKD | 41.1883 | 41.1883 | 41.1883 | 41.1883 | 41.1883 | 0.0 (0.0%) | 0 |
| 10 Feb 2014 | HKD | 40.6945 | 41.4847 | 40.6945 | 41.1883 | 41.1883 | +0.889 (+2.21%) | 18,300 |
| 7 Feb 2014 | HKD | 40.1512 | 40.7932 | 40.1018 | 40.2994 | 40.2994 | +1.136 (+2.90%) | 44,901 |
| 6 Feb 2014 | HKD | 39.0153 | 39.3116 | 38.8178 | 39.1635 | 39.1635 | -0.099 (-0.25%) | 24,700 |
| 5 Feb 2014 | HKD | 39.0153 | 39.2623 | 38.8178 | 39.2623 | 39.2623 | +0.198 (+0.51%) | 36,500 |
| 4 Feb 2014 | HKD | 40.2006 | 40.2006 | 38.9166 | 39.0647 | 39.0647 | -1.63 (-4.00%) | 40,800 |
| 3 Feb 2014 | HKD | 40.6945 | 40.6945 | 40.6945 | 40.6945 | 40.6945 | 0.0 (0.0%) | 0 |
| 31 Jan 2014 | HKD | 40.6945 | 40.6945 | 40.6945 | 40.6945 | 40.6945 | 0.0 (0.0%) | 0 |
| 30 Jan 2014 | HKD | 40.8426 | 40.8426 | 40.6945 | 40.6945 | 40.6945 | -1.778 (-4.19%) | 2,900 |
| 29 Jan 2014 | HKD | 41.3859 | 42.4724 | 41.1883 | 42.4724 | 42.4724 | +1.284 (+3.12%) | 66,500 |
| 28 Jan 2014 | HKD | 40.4969 | 41.1883 | 40.3981 | 41.1883 | 41.1883 | +0.346 (+0.85%) | 75,700 |
| 27 Jan 2014 | HKD | 40.4969 | 41.0402 | 40.2006 | 40.8426 | 40.8426 | -1.136 (-2.71%) | 41,500 |
| 24 Jan 2014 | HKD | 42.2748 | 42.2748 | 41.8304 | 41.9785 | 41.9785 | -0.296 (-0.70%) | 30,700 |
| 23 Jan 2014 | HKD | 42.5712 | 42.5712 | 41.781 | 42.2748 | 42.2748 | +0.049 (+0.12%) | 41,600 |
| 22 Jan 2014 | HKD | 42.5712 | 42.5712 | 41.781 | 42.2254 | 42.2254 | -0.445 (-1.04%) | 105,600 |
| 21 Jan 2014 | HKD | 42.2748 | 42.6699 | 41.8797 | 42.6699 | 42.6699 | +0.79 (+1.89%) | 50,000 |
| 20 Jan 2014 | HKD | 41.5834 | 42.1267 | 41.5834 | 41.8797 | 41.8797 | +0.593 (+1.44%) | 175,600 |
| 17 Jan 2014 | HKD | 40.7439 | 41.3859 | 40.5463 | 41.2871 | 41.2871 | +0.988 (+2.45%) | 84,700 |
| 16 Jan 2014 | HKD | 40.2006 | 40.2994 | 39.8549 | 40.2994 | 40.2994 | +0.148 (+0.37%) | 39,500 |
| 15 Jan 2014 | HKD | 39.9043 | 40.2994 | 39.4104 | 40.1512 | 40.1512 | +0.543 (+1.37%) | 160,500 |
