| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2014 | HKD | 19.58 | 19.6 | 18.82 | 18.98 | 18.98 | -0.5 (-2.57%) | 3,646,000 |
| 18 Feb 2014 | HKD | 19.2 | 19.6 | 19.08 | 19.48 | 19.48 | +0.36 (+1.88%) | 5,437,119 |
| 17 Feb 2014 | HKD | 18.94 | 19.26 | 18.92 | 19.12 | 19.12 | +0.08 (+0.42%) | 2,544,060 |
| 14 Feb 2014 | HKD | 19.2 | 19.2 | 18.66 | 19.04 | 19.04 | +0.08 (+0.42%) | 3,441,605 |
| 13 Feb 2014 | HKD | 19 | 19.02 | 18.58 | 18.96 | 18.96 | +0.36 (+1.94%) | 5,436,225 |
| 12 Feb 2014 | HKD | 18.3 | 18.64 | 18.26 | 18.6 | 18.6 | +0.2 (+1.09%) | 4,342,806 |
| 11 Feb 2014 | HKD | 18.34 | 18.66 | 18.3 | 18.4 | 18.4 | +0.14 (+0.77%) | 3,491,537 |
| 10 Feb 2014 | HKD | 18.46 | 18.46 | 18.12 | 18.26 | 18.26 | -0.2 (-1.08%) | 4,236,211 |
| 7 Feb 2014 | HKD | 18 | 18.62 | 18 | 18.46 | 18.46 | +0.4 (+2.21%) | 5,931,660 |
| 6 Feb 2014 | HKD | 18.86 | 18.86 | 17.98 | 18.06 | 18.06 | -0.32 (-1.74%) | 8,589,121 |
| 5 Feb 2014 | HKD | 18.62 | 18.98 | 18.32 | 18.38 | 18.38 | -0.08 (-0.43%) | 3,999,196 |
| 4 Feb 2014 | HKD | 18.4 | 18.8 | 18.04 | 18.46 | 18.46 | +0.04 (+0.22%) | 8,884,184 |
| 3 Feb 2014 | HKD | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.0 (0.0%) | 0 |
| 31 Jan 2014 | HKD | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.0 (0.0%) | 0 |
| 30 Jan 2014 | HKD | 18.18 | 18.66 | 18.16 | 18.42 | 18.42 | -0.26 (-1.39%) | 4,961,000 |
| 29 Jan 2014 | HKD | 18.54 | 18.98 | 18.46 | 18.68 | 18.68 | +0.08 (+0.43%) | 7,474,303 |
| 28 Jan 2014 | HKD | 18.62 | 18.72 | 18.16 | 18.6 | 18.6 | -0.5 (-2.62%) | 9,082,674 |
| 27 Jan 2014 | HKD | 18.7 | 19.22 | 18.7 | 19.1 | 19.1 | -0.24 (-1.24%) | 8,181,877 |
| 24 Jan 2014 | HKD | 19.42 | 19.52 | 19.02 | 19.34 | 19.34 | -0.12 (-0.62%) | 6,307,000 |
| 23 Jan 2014 | HKD | 19.48 | 19.9 | 19.14 | 19.46 | 19.46 | +0.06 (+0.31%) | 8,732,143 |
| 22 Jan 2014 | HKD | 19.2 | 19.42 | 18.92 | 19.4 | 19.4 | +0.14 (+0.73%) | 6,573,117 |
| 21 Jan 2014 | HKD | 19 | 19.38 | 19 | 19.26 | 19.26 | +0.32 (+1.69%) | 6,128,926 |
| 20 Jan 2014 | HKD | 19.28 | 19.44 | 18.88 | 18.94 | 18.94 | -0.4 (-2.07%) | 6,204,229 |
| 17 Jan 2014 | HKD | 19 | 19.5 | 18.9 | 19.34 | 19.34 | +0.22 (+1.15%) | 3,029,387 |
| 16 Jan 2014 | HKD | 19.7 | 19.7 | 19.04 | 19.12 | 19.12 | -0.48 (-2.45%) | 7,471,969 |
| 15 Jan 2014 | HKD | 19.86 | 19.86 | 19.52 | 19.6 | 19.6 | +0.16 (+0.82%) | 8,117,472 |
| 14 Jan 2014 | HKD | 19.22 | 19.52 | 19.16 | 19.44 | 19.44 | -0.1 (-0.51%) | 8,048,300 |
| 13 Jan 2014 | HKD | 19.26 | 19.6 | 18.9 | 19.54 | 19.54 | +0.64 (+3.39%) | 16,424,740 |
| 10 Jan 2014 | HKD | 18.2 | 18.94 | 18.2 | 18.9 | 18.9 | +0.7 (+3.85%) | 12,745,830 |
| 9 Jan 2014 | HKD | 17.34 | 18.44 | 17.34 | 18.2 | 18.2 | +0.64 (+3.64%) | 7,218,958 |
