| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2014 | HKD | 19.3 | 19.58 | 19.24 | 19.54 | 18.3147 | +0.2 (+1.03%) | 7,904,816 |
| 11 Jun 2014 | HKD | 19.14 | 19.52 | 19.12 | 19.34 | 18.1273 | +0.14 (+0.73%) | 20,593,738 |
| 10 Jun 2014 | HKD | 19.82 | 19.9 | 19.04 | 19.2 | 17.996 | -1.05 (-5.19%) | 24,105,529 |
| 9 Jun 2014 | HKD | 20.9 | 20.9 | 20 | 20.25 | 18.9802 | -1.3 (-6.03%) | 12,022,944 |
| 6 Jun 2014 | HKD | 21.6 | 21.7 | 21.4 | 21.55 | 20.1987 | +0.05 (+0.23%) | 11,243,199 |
| 5 Jun 2014 | HKD | 21.7 | 21.75 | 21.25 | 21.5 | 20.1518 | +0.15 (+0.70%) | 3,007,886 |
| 4 Jun 2014 | HKD | 21.45 | 21.5 | 21.2 | 21.35 | 20.0112 | -0.2 (-0.93%) | 4,710,217 |
| 3 Jun 2014 | HKD | 22.5 | 22.5 | 21.4 | 21.55 | 20.1987 | -0.7 (-3.15%) | 12,719,097 |
| 2 Jun 2014 | HKD | 22.25 | 22.25 | 22.25 | 22.25 | 20.8548 | 0.0 (0.0%) | 0 |
| 30 May 2014 | HKD | 21.9 | 22.3 | 21.55 | 22.25 | 20.8548 | +0.65 (+3.01%) | 7,524,462 |
| 29 May 2014 | HKD | 21.95 | 22.2 | 21.5 | 21.6 | 20.2455 | -0.15 (-0.69%) | 8,121,005 |
| 28 May 2014 | HKD | 21.6 | 21.95 | 21.35 | 21.75 | 20.3861 | -0.05 (-0.23%) | 8,636,451 |
| 27 May 2014 | HKD | 22.1 | 22.15 | 21.75 | 21.8 | 20.433 | -0.25 (-1.13%) | 3,330,135 |
| 26 May 2014 | HKD | 22 | 22.2 | 21.9 | 22.05 | 20.6673 | +0.1 (+0.46%) | 5,708,107 |
| 23 May 2014 | HKD | 21.55 | 21.95 | 21.35 | 21.95 | 20.5736 | +0.6 (+2.81%) | 8,683,368 |
| 22 May 2014 | HKD | 20.9 | 21.45 | 20.9 | 21.35 | 20.0112 | +0.45 (+2.15%) | 8,457,861 |
| 21 May 2014 | HKD | 20.9 | 21.05 | 20.7 | 20.9 | 19.5894 | -0.15 (-0.71%) | 8,047,256 |
| 20 May 2014 | HKD | 21.05 | 21.05 | 20.85 | 21.05 | 19.73 | -0.05 (-0.24%) | 6,752,360 |
| 19 May 2014 | HKD | 21.15 | 21.15 | 20.9 | 21.1 | 19.7769 | 0.0 (0.0%) | 6,083,635 |
| 16 May 2014 | HKD | 20.7 | 21.15 | 20.6 | 21.1 | 19.7769 | +0.15 (+0.72%) | 11,541,676 |
| 15 May 2014 | HKD | 21 | 21 | 20.55 | 20.95 | 19.6363 | +0.05 (+0.24%) | 9,604,620 |
| 14 May 2014 | HKD | 20.9 | 21 | 20.55 | 20.9 | 19.5894 | +0.5 (+2.45%) | 10,755,540 |
| 13 May 2014 | HKD | 20.9 | 20.9 | 19.94 | 20.4 | 19.1208 | -0.5 (-2.39%) | 15,180,108 |
| 12 May 2014 | HKD | 20.55 | 21.1 | 20.4 | 20.9 | 19.5894 | -0.2 (-0.95%) | 11,545,357 |
| 9 May 2014 | HKD | 20.95 | 21.85 | 20.75 | 21.1 | 19.7769 | +0.55 (+2.68%) | 10,546,931 |
| 8 May 2014 | HKD | 22 | 22 | 19.94 | 20.55 | 19.2614 | -1.45 (-6.59%) | 22,180,635 |
| 7 May 2014 | HKD | 22 | 22.4 | 21.85 | 22 | 20.6205 | -0.15 (-0.68%) | 11,409,604 |
| 6 May 2014 | HKD | 22.15 | 22.15 | 22.15 | 22.15 | 20.7611 | 0.0 (0.0%) | 0 |
| 5 May 2014 | HKD | 22.1 | 22.25 | 21.8 | 22.15 | 20.7611 | +0.05 (+0.23%) | 5,144,319 |
| 2 May 2014 | HKD | 21.75 | 22.3 | 21.7 | 22.1 | 20.7142 | +0.6 (+2.79%) | 9,041,257 |
