| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2014 | HKD | 169.6001 | 169.6001 | 152.32 | 159.36 | 71.5117 | -9.6 (-5.68%) | 505,927 |
| 13 Feb 2014 | HKD | 190.72 | 198.4 | 160 | 168.9601 | 75.8197 | -22.4 (-11.71%) | 458,050 |
| 12 Feb 2014 | HKD | 225.92 | 225.92 | 139.52 | 191.36 | 85.8715 | -35.2 (-15.54%) | 1,452,843 |
| 11 Feb 2014 | HKD | 236.16 | 237.4401 | 225.28 | 226.56 | 101.6672 | -9.6 (-4.07%) | 587,405 |
| 10 Feb 2014 | HKD | 234.88 | 236.7999 | 233.6 | 236.16 | 105.9751 | -1.28 (-0.54%) | 364,212 |
| 7 Feb 2014 | HKD | 238.08 | 239.36 | 234.88 | 237.4401 | 106.5496 | 0.0 (0.0%) | 261,639 |
| 6 Feb 2014 | HKD | 234.88 | 240.64 | 233.6 | 237.4401 | 106.5496 | +2.56 (+1.09%) | 346,454 |
| 5 Feb 2014 | HKD | 233.6 | 235.52 | 211.2 | 234.88 | 105.4008 | +0.64 (+0.27%) | 574,870 |
| 4 Feb 2014 | HKD | 236.7999 | 239.36 | 232.96 | 234.24 | 105.1136 | -1.28 (-0.54%) | 303,278 |
| 3 Feb 2014 | HKD | 235.52 | 235.52 | 235.52 | 235.52 | 105.6879 | 0.0 (0.0%) | 0 |
| 31 Jan 2014 | HKD | 235.52 | 235.52 | 235.52 | 235.52 | 105.6879 | 0.0 (0.0%) | 0 |
| 30 Jan 2014 | HKD | 239.36 | 239.36 | 224 | 235.52 | 105.6879 | 0.0 (0.0%) | 141,715 |
| 29 Jan 2014 | HKD | 234.88 | 237.4401 | 231.68 | 235.52 | 105.6879 | +0.64 (+0.27%) | 464,770 |
| 28 Jan 2014 | HKD | 234.24 | 236.7999 | 231.68 | 234.88 | 105.4008 | +3.84 (+1.66%) | 724,593 |
| 27 Jan 2014 | HKD | 232.32 | 232.96 | 216.32 | 231.0401 | 103.6776 | -1.28 (-0.55%) | 1,127,176 |
| 24 Jan 2014 | HKD | 232.32 | 234.88 | 220.8 | 232.32 | 104.252 | +0.64 (+0.28%) | 553,282 |
| 23 Jan 2014 | HKD | 229.12 | 233.6 | 228.48 | 231.68 | 103.9648 | +4.48 (+1.97%) | 313,375 |
| 22 Jan 2014 | HKD | 224 | 228.48 | 223.36 | 227.2 | 101.9544 | +4.48 (+2.01%) | 198,123 |
| 21 Jan 2014 | HKD | 220.8 | 224.6401 | 219.52 | 222.72 | 99.944 | +3.2 (+1.46%) | 209,265 |
| 20 Jan 2014 | HKD | 216.32 | 224 | 216.32 | 219.52 | 98.5081 | +3.2 (+1.48%) | 274,726 |
| 17 Jan 2014 | HKD | 216.32 | 218.24 | 215.04 | 216.32 | 97.0721 | +1.28 (+0.60%) | 196,382 |
| 16 Jan 2014 | HKD | 211.84 | 215.68 | 211.84 | 215.04 | 96.4977 | +3.84 (+1.82%) | 265,439 |
| 15 Jan 2014 | HKD | 211.2 | 216.96 | 204.8 | 211.2 | 94.7745 | +2.56 (+1.23%) | 270,199 |
| 14 Jan 2014 | HKD | 205.44 | 222.72 | 204.8 | 208.64 | 93.6257 | +5.12 (+2.52%) | 317,206 |
| 13 Jan 2014 | HKD | 205.44 | 211.84 | 203.52 | 203.52 | 91.3282 | +1.92 (+0.95%) | 328,696 |
| 10 Jan 2014 | HKD | 198.4 | 217.6 | 197.76 | 201.6 | 90.4666 | +3.84 (+1.94%) | 293,180 |
| 9 Jan 2014 | HKD | 195.84 | 201.6 | 188.8 | 197.76 | 88.7434 | +1.28 (+0.65%) | 479,813 |
| 8 Jan 2014 | HKD | 194.56 | 197.12 | 193.2801 | 196.48 | 88.169 | +1.92 (+0.99%) | 389,282 |
| 7 Jan 2014 | HKD | 214.4 | 250.88 | 176 | 194.56 | 87.3074 | -21.76 (-10.06%) | 1,426,206 |
| 6 Jan 2014 | HKD | 208 | 236.16 | 208 | 216.32 | 97.0721 | +8.32 (+4%) | 613,519 |
