| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2014 | HKD | 20.3 | 20.8 | 20.3 | 20.6 | 20.6 | +0.55 (+2.74%) | 8,341,938 |
| 2 Apr 2014 | HKD | 20.75 | 20.75 | 19.96 | 20.05 | 20.05 | -0.4 (-1.96%) | 5,368,662 |
| 1 Apr 2014 | HKD | 20.25 | 20.5 | 20.05 | 20.45 | 20.45 | +0.25 (+1.24%) | 6,247,910 |
| 31 Mar 2014 | HKD | 19.82 | 20.2 | 19.64 | 20.2 | 20.2 | +0.54 (+2.75%) | 9,159,800 |
| 28 Mar 2014 | HKD | 19.54 | 19.8 | 19.54 | 19.66 | 19.66 | +0.16 (+0.82%) | 5,018,731 |
| 27 Mar 2014 | HKD | 19.32 | 19.7 | 19.32 | 19.5 | 19.5 | +0.1 (+0.52%) | 7,505,132 |
| 26 Mar 2014 | HKD | 19.42 | 19.62 | 19.32 | 19.4 | 19.4 | -0.02 (-0.10%) | 7,246,385 |
| 25 Mar 2014 | HKD | 19.6 | 19.88 | 19.34 | 19.42 | 19.42 | -0.14 (-0.72%) | 3,782,100 |
| 24 Mar 2014 | HKD | 20.1 | 20.1 | 19.44 | 19.56 | 19.56 | -0.32 (-1.61%) | 6,105,271 |
| 21 Mar 2014 | HKD | 20 | 20 | 19.72 | 19.88 | 19.88 | +0.06 (+0.30%) | 9,776,710 |
| 20 Mar 2014 | HKD | 19.68 | 20.05 | 19.54 | 19.82 | 19.82 | +0.44 (+2.27%) | 12,251,760 |
| 19 Mar 2014 | HKD | 19.5 | 19.5 | 19.02 | 19.38 | 19.38 | +0.14 (+0.73%) | 12,663,360 |
| 18 Mar 2014 | HKD | 18.84 | 19.44 | 18.76 | 19.24 | 19.24 | +0.82 (+4.45%) | 22,416,520 |
| 17 Mar 2014 | HKD | 17.56 | 18.44 | 17.56 | 18.42 | 18.42 | +0.76 (+4.30%) | 7,000,619 |
| 14 Mar 2014 | HKD | 17.76 | 17.96 | 17.56 | 17.66 | 17.66 | -0.22 (-1.23%) | 6,713,278 |
| 13 Mar 2014 | HKD | 18.16 | 18.16 | 17.8 | 17.88 | 17.88 | -0.22 (-1.22%) | 4,342,134 |
| 12 Mar 2014 | HKD | 18.24 | 18.24 | 17.9 | 18.1 | 18.1 | -0.14 (-0.77%) | 5,223,585 |
| 11 Mar 2014 | HKD | 18.04 | 18.32 | 18.04 | 18.24 | 18.24 | +0.14 (+0.77%) | 4,285,967 |
| 10 Mar 2014 | HKD | 17.82 | 18.36 | 17.82 | 18.1 | 18.1 | -0.1 (-0.55%) | 3,194,880 |
| 7 Mar 2014 | HKD | 18.44 | 18.6 | 18.14 | 18.2 | 18.2 | -0.3 (-1.62%) | 4,353,076 |
| 6 Mar 2014 | HKD | 18.42 | 18.76 | 18.26 | 18.5 | 18.5 | +0.16 (+0.87%) | 3,417,458 |
| 5 Mar 2014 | HKD | 18.54 | 18.68 | 18.16 | 18.34 | 18.34 | -0.18 (-0.97%) | 4,461,500 |
| 4 Mar 2014 | HKD | 18.52 | 18.92 | 18.42 | 18.52 | 18.52 | -0.1 (-0.54%) | 4,451,217 |
| 3 Mar 2014 | HKD | 18.46 | 19 | 18.46 | 18.62 | 18.62 | -0.12 (-0.64%) | 3,768,800 |
| 28 Feb 2014 | HKD | 18.88 | 18.98 | 18.66 | 18.74 | 18.74 | -0.16 (-0.85%) | 3,643,627 |
| 27 Feb 2014 | HKD | 18.54 | 18.92 | 18.5 | 18.9 | 18.9 | +0.16 (+0.85%) | 5,558,461 |
| 26 Feb 2014 | HKD | 18.64 | 18.82 | 18.4 | 18.74 | 18.74 | +0.12 (+0.64%) | 7,003,297 |
| 25 Feb 2014 | HKD | 18.96 | 18.96 | 18.5 | 18.62 | 18.62 | -0.14 (-0.75%) | 4,707,108 |
| 24 Feb 2014 | HKD | 19.04 | 19.04 | 18.62 | 18.76 | 18.76 | -0.16 (-0.85%) | 5,176,000 |
| 21 Feb 2014 | HKD | 19.24 | 19.32 | 18.82 | 18.92 | 18.92 | -0.22 (-1.15%) | 4,828,195 |
