| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2014 | HKD | 24 | 24.05 | 23.2 | 23.3 | 21.8389 | -0.25 (-1.06%) | 4,715,237 |
| 19 Mar 2014 | HKD | 23.7 | 23.8 | 23.45 | 23.55 | 22.0733 | 0.0 (0.0%) | 4,413,797 |
| 18 Mar 2014 | HKD | 23.95 | 24 | 23.3 | 23.55 | 22.0733 | -0.6 (-2.48%) | 5,551,506 |
| 17 Mar 2014 | HKD | 23.7 | 24.3 | 23.7 | 24.15 | 22.6356 | +0.65 (+2.77%) | 4,972,342 |
| 14 Mar 2014 | HKD | 23.5 | 23.95 | 22.95 | 23.5 | 22.0264 | -0.2 (-0.84%) | 8,168,669 |
| 13 Mar 2014 | HKD | 24 | 24.35 | 23.65 | 23.7 | 22.2139 | -0.3 (-1.25%) | 5,622,742 |
| 12 Mar 2014 | HKD | 24 | 24.45 | 23.8 | 24 | 22.495 | -0.55 (-2.24%) | 6,560,044 |
| 11 Mar 2014 | HKD | 24.4 | 24.75 | 24.3 | 24.55 | 23.0106 | +0.1 (+0.41%) | 4,066,508 |
| 10 Mar 2014 | HKD | 24.55 | 24.8 | 24.25 | 24.45 | 22.9168 | -0.7 (-2.78%) | 5,233,743 |
| 7 Mar 2014 | HKD | 25.5 | 25.7 | 25 | 25.15 | 23.5729 | -0.35 (-1.37%) | 3,576,483 |
| 6 Mar 2014 | HKD | 25.35 | 25.55 | 25.1 | 25.5 | 23.901 | +0.4 (+1.59%) | 6,536,034 |
| 5 Mar 2014 | HKD | 25.25 | 25.4 | 25 | 25.1 | 23.5261 | +0.3 (+1.21%) | 4,878,859 |
| 4 Mar 2014 | HKD | 25.35 | 25.5 | 24.65 | 24.8 | 23.2449 | -0.6 (-2.36%) | 7,174,971 |
| 3 Mar 2014 | HKD | 25.4 | 25.7 | 24.75 | 25.4 | 23.8073 | +0.5 (+2.01%) | 13,520,255 |
| 28 Feb 2014 | HKD | 25 | 25.2 | 24.6 | 24.9 | 23.3386 | 0.0 (0.0%) | 8,203,445 |
| 27 Feb 2014 | HKD | 24.2 | 25.05 | 24.2 | 24.9 | 23.3386 | +0.5 (+2.05%) | 11,587,638 |
| 26 Feb 2014 | HKD | 24.45 | 24.8 | 24.25 | 24.4 | 22.87 | +0.1 (+0.41%) | 6,013,159 |
| 25 Feb 2014 | HKD | 23.7 | 24.8 | 23.65 | 24.3 | 22.7762 | +0.25 (+1.04%) | 9,851,134 |
| 24 Feb 2014 | HKD | 24.4 | 24.45 | 23.6 | 24.05 | 22.5419 | -0.3 (-1.23%) | 7,177,614 |
| 21 Feb 2014 | HKD | 24.25 | 24.45 | 24 | 24.35 | 22.8231 | +0.25 (+1.04%) | 3,772,298 |
| 20 Feb 2014 | HKD | 23.45 | 24.2 | 23.45 | 24.1 | 22.5888 | +0.35 (+1.47%) | 5,396,764 |
| 19 Feb 2014 | HKD | 24.4 | 24.7 | 23.7 | 23.75 | 22.2607 | -0.85 (-3.46%) | 12,975,805 |
| 18 Feb 2014 | HKD | 24.5 | 24.8 | 24.4 | 24.6 | 23.0574 | -0.2 (-0.81%) | 8,075,246 |
| 17 Feb 2014 | HKD | 25.1 | 25.25 | 24.5 | 24.8 | 23.2449 | -0.2 (-0.80%) | 5,594,953 |
| 14 Feb 2014 | HKD | 25 | 25.35 | 24.75 | 25 | 23.4323 | +0.45 (+1.83%) | 7,719,237 |
| 13 Feb 2014 | HKD | 24.35 | 24.95 | 24.35 | 24.55 | 23.0106 | -0.4 (-1.60%) | 7,316,518 |
| 12 Feb 2014 | HKD | 25.2 | 25.3 | 24.75 | 24.95 | 23.3855 | -0.1 (-0.40%) | 7,130,604 |
| 11 Feb 2014 | HKD | 25 | 25.3 | 24.7 | 25.05 | 23.4792 | +0.4 (+1.62%) | 5,698,552 |
| 10 Feb 2014 | HKD | 25.2 | 25.25 | 24.5 | 24.65 | 23.1043 | -0.2 (-0.80%) | 6,978,368 |
| 7 Feb 2014 | HKD | 24.35 | 25.3 | 24.1 | 24.85 | 23.2917 | +1.1 (+4.63%) | 15,365,056 |
