| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2014 | HKD | 19.82 | 19.96 | 19.48 | 19.56 | 19.56 | -0.26 (-1.31%) | 3,792,461 |
| 14 May 2014 | HKD | 19.16 | 19.92 | 19.16 | 19.82 | 19.82 | +0.76 (+3.99%) | 11,317,850 |
| 13 May 2014 | HKD | 19.4 | 19.4 | 19.02 | 19.06 | 19.06 | -0.14 (-0.73%) | 4,276,827 |
| 12 May 2014 | HKD | 19.34 | 19.34 | 19.1 | 19.2 | 19.2 | +0.08 (+0.42%) | 5,965,958 |
| 9 May 2014 | HKD | 18.86 | 19.32 | 18.86 | 19.12 | 19.12 | +0.04 (+0.21%) | 4,188,372 |
| 8 May 2014 | HKD | 19.48 | 19.48 | 19.02 | 19.08 | 19.08 | -0.04 (-0.21%) | 6,377,620 |
| 7 May 2014 | HKD | 19.24 | 19.5 | 19 | 19.12 | 19.12 | -0.06 (-0.31%) | 6,294,540 |
| 6 May 2014 | HKD | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.0 (0.0%) | 0 |
| 5 May 2014 | HKD | 19.46 | 19.78 | 19.14 | 19.18 | 19.18 | -0.3 (-1.54%) | 2,952,500 |
| 2 May 2014 | HKD | 20 | 20 | 19.44 | 19.48 | 19.48 | -0.02 (-0.10%) | 6,312,416 |
| 1 May 2014 | HKD | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | 0.0 (0.0%) | 0 |
| 30 Apr 2014 | HKD | 19.68 | 19.8 | 19.36 | 19.5 | 19.5 | -0.18 (-0.91%) | 4,803,537 |
| 29 Apr 2014 | HKD | 19 | 19.7 | 19 | 19.68 | 19.68 | +0.3 (+1.55%) | 8,660,609 |
| 28 Apr 2014 | HKD | 19.8 | 19.86 | 19.32 | 19.38 | 19.38 | -0.5 (-2.52%) | 7,558,000 |
| 25 Apr 2014 | HKD | 19.54 | 19.92 | 19.52 | 19.88 | 19.88 | +0.16 (+0.81%) | 9,902,300 |
| 24 Apr 2014 | HKD | 19.86 | 19.98 | 19.62 | 19.72 | 19.72 | +0.26 (+1.34%) | 12,248,900 |
| 23 Apr 2014 | HKD | 19.2 | 19.52 | 19.06 | 19.46 | 19.46 | +0.48 (+2.53%) | 19,494,949 |
| 22 Apr 2014 | HKD | 19.08 | 19.3 | 18.5 | 18.98 | 18.98 | -2.02 (-9.62%) | 40,908,480 |
| 21 Apr 2014 | HKD | 21 | 21 | 21 | 21 | 21 | 0.0 (0.0%) | 0 |
| 18 Apr 2014 | HKD | 21 | 21 | 21 | 21 | 21 | 0.0 (0.0%) | 0 |
| 17 Apr 2014 | HKD | 20.95 | 21.3 | 20.9 | 21 | 21 | +0.1 (+0.48%) | 6,810,048 |
| 16 Apr 2014 | HKD | 21.35 | 21.35 | 20.4 | 20.9 | 20.9 | -0.65 (-3.02%) | 13,362,400 |
| 15 Apr 2014 | HKD | 22 | 22 | 21.45 | 21.55 | 21.55 | -0.05 (-0.23%) | 5,412,451 |
| 14 Apr 2014 | HKD | 21.8 | 22.2 | 21.55 | 21.6 | 21.6 | -0.2 (-0.92%) | 4,088,526 |
| 11 Apr 2014 | HKD | 22.5 | 22.5 | 21.5 | 21.8 | 21.8 | -0.15 (-0.68%) | 8,364,865 |
| 10 Apr 2014 | HKD | 21.55 | 22 | 21.2 | 21.95 | 21.95 | +0.65 (+3.05%) | 9,176,370 |
| 9 Apr 2014 | HKD | 21.5 | 21.55 | 21.05 | 21.3 | 21.3 | -0.35 (-1.62%) | 10,843,750 |
| 8 Apr 2014 | HKD | 21 | 21.75 | 20.6 | 21.65 | 21.65 | +1.05 (+5.10%) | 12,934,040 |
| 7 Apr 2014 | HKD | 20.2 | 20.7 | 20.05 | 20.6 | 20.6 | +0.62 (+3.10%) | 5,727,236 |
| 4 Apr 2014 | HKD | 20.8 | 20.8 | 19.98 | 19.98 | 19.98 | -0.62 (-3.01%) | 4,700,488 |
