| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2014 | HKD | 7.82 | 8.22 | 7.68 | 8.04 | 8.04 | +0.25 (+3.21%) | 2,907,000 |
| 12 May 2014 | HKD | 7.55 | 7.81 | 7.35 | 7.79 | 7.79 | +0.21 (+2.77%) | 4,128,691 |
| 9 May 2014 | HKD | 7.68 | 7.84 | 7.04 | 7.58 | 7.58 | -0.1 (-1.30%) | 4,922,500 |
| 8 May 2014 | HKD | 8.57 | 8.69 | 7.57 | 7.68 | 7.68 | -0.98 (-11.32%) | 8,486,683 |
| 7 May 2014 | HKD | 9.15 | 9.2 | 8.66 | 8.66 | 8.66 | -0.65 (-6.98%) | 1,643,000 |
| 6 May 2014 | HKD | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.0 (0.0%) | 0 |
| 5 May 2014 | HKD | 9.4 | 9.47 | 9.23 | 9.31 | 9.31 | -0.09 (-0.96%) | 386,000 |
| 2 May 2014 | HKD | 9.19 | 9.44 | 9.19 | 9.4 | 9.4 | +0.21 (+2.29%) | 517,000 |
| 1 May 2014 | HKD | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.0 (0.0%) | 0 |
| 30 Apr 2014 | HKD | 9.6 | 9.61 | 9.13 | 9.19 | 9.19 | -0.41 (-4.27%) | 809,000 |
| 29 Apr 2014 | HKD | 9.28 | 9.65 | 9.06 | 9.6 | 9.6 | +0.4 (+4.35%) | 1,737,030 |
| 28 Apr 2014 | HKD | 9.3 | 9.58 | 9.02 | 9.2 | 9.2 | -0.2 (-2.13%) | 1,428,000 |
| 25 Apr 2014 | HKD | 9.24 | 9.72 | 8.76 | 9.4 | 9.4 | +0.01 (+0.11%) | 3,892,000 |
| 24 Apr 2014 | HKD | 9.64 | 9.69 | 9.3 | 9.39 | 9.39 | -0.35 (-3.59%) | 1,824,692 |
| 23 Apr 2014 | HKD | 9.83 | 9.83 | 9.62 | 9.74 | 9.74 | -0.06 (-0.61%) | 783,127 |
| 22 Apr 2014 | HKD | 9.96 | 10.1 | 9.76 | 9.8 | 9.8 | -0.26 (-2.58%) | 731,500 |
| 21 Apr 2014 | HKD | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.0 (0.0%) | 0 |
| 18 Apr 2014 | HKD | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.0 (0.0%) | 0 |
| 17 Apr 2014 | HKD | 10 | 10.18 | 9.9 | 10.06 | 10.06 | +0.08 (+0.80%) | 608,000 |
| 16 Apr 2014 | HKD | 9.97 | 10.2 | 9.81 | 9.98 | 9.98 | +0.08 (+0.81%) | 836,000 |
| 15 Apr 2014 | HKD | 10.3 | 10.3 | 9.8 | 9.9 | 9.9 | -0.36 (-3.51%) | 1,364,000 |
| 14 Apr 2014 | HKD | 10.14 | 10.52 | 10.1 | 10.26 | 10.26 | +0.26 (+2.60%) | 3,043,500 |
| 11 Apr 2014 | HKD | 9.9 | 10.08 | 9.64 | 10 | 10 | +0.05 (+0.50%) | 2,943,000 |
| 10 Apr 2014 | HKD | 9.51 | 10.2 | 9.31 | 9.95 | 9.95 | +0.45 (+4.74%) | 5,664,066 |
| 9 Apr 2014 | HKD | 9.5 | 9.5 | 9.27 | 9.5 | 9.5 | +0.09 (+0.96%) | 1,992,562 |
| 8 Apr 2014 | HKD | 8.98 | 9.7 | 8.98 | 9.41 | 9.41 | +0.27 (+2.95%) | 2,977,000 |
| 7 Apr 2014 | HKD | 9.25 | 9.38 | 9.14 | 9.14 | 9.14 | -0.3 (-3.18%) | 1,417,758 |
| 4 Apr 2014 | HKD | 9.52 | 9.59 | 9.28 | 9.44 | 9.44 | -0.14 (-1.46%) | 2,281,100 |
| 3 Apr 2014 | HKD | 9.66 | 9.74 | 9.5 | 9.58 | 9.58 | -0.13 (-1.34%) | 1,987,000 |
| 2 Apr 2014 | HKD | 9.68 | 9.78 | 9.51 | 9.71 | 9.71 | -0.09 (-0.92%) | 2,425,000 |
