| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2014 | HKD | 17.16 | 17.82 | 17.1 | 17.56 | 17.56 | +0.22 (+1.27%) | 4,278,277 |
| 7 Jan 2014 | HKD | 17.32 | 17.52 | 17.16 | 17.34 | 17.34 | -0.16 (-0.91%) | 4,252,266 |
| 6 Jan 2014 | HKD | 17.52 | 17.64 | 17.32 | 17.5 | 17.5 | -0.16 (-0.91%) | 3,358,000 |
| 3 Jan 2014 | HKD | 17.98 | 17.98 | 17.52 | 17.66 | 17.66 | -0.5 (-2.75%) | 5,316,000 |
| 2 Jan 2014 | HKD | 18.38 | 18.46 | 18.06 | 18.16 | 18.16 | -0.22 (-1.20%) | 2,250,448 |
| 1 Jan 2014 | HKD | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | HKD | 18.3 | 18.48 | 18.14 | 18.38 | 18.38 | +0.22 (+1.21%) | 2,048,916 |
| 30 Dec 2013 | HKD | 18 | 18.28 | 18 | 18.16 | 18.16 | +0.14 (+0.78%) | 2,159,576 |
| 27 Dec 2013 | HKD | 18.02 | 18.08 | 17.94 | 18.02 | 18.02 | +0.08 (+0.45%) | 1,150,785 |
| 26 Dec 2013 | HKD | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.0 (0.0%) | 0 |
| 25 Dec 2013 | HKD | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | HKD | 17.74 | 18.08 | 17.7 | 17.94 | 17.94 | +0.2 (+1.13%) | 1,657,021 |
| 23 Dec 2013 | HKD | 17.78 | 17.98 | 17.66 | 17.74 | 17.74 | -0.08 (-0.45%) | 2,576,069 |
| 20 Dec 2013 | HKD | 17.86 | 18.04 | 17.7 | 17.82 | 17.82 | -0.12 (-0.67%) | 5,194,000 |
| 19 Dec 2013 | HKD | 18.18 | 18.28 | 17.86 | 17.94 | 17.94 | -0.2 (-1.10%) | 3,895,461 |
| 18 Dec 2013 | HKD | 18.2 | 18.2 | 18.08 | 18.14 | 18.14 | -0.02 (-0.11%) | 3,553,274 |
| 17 Dec 2013 | HKD | 18.5 | 18.5 | 18.1 | 18.16 | 18.16 | +0.16 (+0.89%) | 3,286,374 |
| 16 Dec 2013 | HKD | 18 | 18.14 | 17.94 | 18 | 18 | -0.12 (-0.66%) | 4,342,561 |
| 13 Dec 2013 | HKD | 18.3 | 18.3 | 17.94 | 18.12 | 18.12 | 0.0 (0.0%) | 4,005,567 |
| 12 Dec 2013 | HKD | 18.3 | 18.68 | 18.08 | 18.12 | 18.12 | -0.18 (-0.98%) | 7,575,950 |
| 11 Dec 2013 | HKD | 18.6 | 18.76 | 18.24 | 18.3 | 18.3 | -0.4 (-2.14%) | 5,697,737 |
| 10 Dec 2013 | HKD | 18.88 | 18.88 | 18.66 | 18.7 | 18.7 | -0.1 (-0.53%) | 4,367,040 |
| 9 Dec 2013 | HKD | 18.9 | 18.94 | 18.7 | 18.8 | 18.8 | +0.1 (+0.53%) | 6,036,875 |
| 6 Dec 2013 | HKD | 18.7 | 18.76 | 18.52 | 18.7 | 18.7 | 0.0 (0.0%) | 3,100,132 |
| 5 Dec 2013 | HKD | 18.78 | 18.82 | 18.62 | 18.7 | 18.7 | +0.04 (+0.21%) | 3,962,680 |
| 4 Dec 2013 | HKD | 18.6 | 18.72 | 18.52 | 18.66 | 18.66 | 0.0 (0.0%) | 3,812,682 |
| 3 Dec 2013 | HKD | 18.86 | 18.88 | 18.56 | 18.66 | 18.66 | -0.2 (-1.06%) | 3,565,489 |
| 2 Dec 2013 | HKD | 18.84 | 18.96 | 18.6 | 18.86 | 18.86 | +0.1 (+0.53%) | 5,404,572 |
| 29 Nov 2013 | HKD | 18.5 | 18.76 | 18.46 | 18.76 | 18.76 | +0.3 (+1.63%) | 4,116,000 |
| 28 Nov 2013 | HKD | 18.76 | 18.88 | 18.38 | 18.46 | 18.46 | -0.32 (-1.70%) | 5,167,558 |
