| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2014 | HKD | 9.5 | 9.84 | 9.5 | 9.8 | 9.8 | +0.3 (+3.16%) | 2,195,000 |
| 31 Mar 2014 | HKD | 9.6 | 10.08 | 9.16 | 9.5 | 9.5 | -0.3 (-3.06%) | 3,113,300 |
| 28 Mar 2014 | HKD | 10.22 | 10.24 | 8.94 | 9.8 | 9.8 | -0.96 (-8.92%) | 9,601,161 |
| 27 Mar 2014 | HKD | 10.4 | 10.9 | 10.2 | 10.76 | 10.76 | +0.16 (+1.51%) | 2,465,000 |
| 26 Mar 2014 | HKD | 10.3 | 10.7 | 10.3 | 10.6 | 10.6 | +0.28 (+2.71%) | 1,199,000 |
| 25 Mar 2014 | HKD | 10.74 | 10.9 | 10.28 | 10.32 | 10.32 | -0.54 (-4.97%) | 2,529,000 |
| 24 Mar 2014 | HKD | 10.2 | 10.94 | 10.1 | 10.86 | 10.86 | +0.76 (+7.52%) | 4,451,912 |
| 21 Mar 2014 | HKD | 9.81 | 10.14 | 9.81 | 10.1 | 10.1 | +0.37 (+3.80%) | 1,928,000 |
| 20 Mar 2014 | HKD | 10.04 | 10.3 | 9.2 | 9.73 | 9.73 | -0.43 (-4.23%) | 2,027,403 |
| 19 Mar 2014 | HKD | 10.4 | 10.4 | 9.98 | 10.16 | 10.16 | -0.18 (-1.74%) | 1,056,000 |
| 18 Mar 2014 | HKD | 9.6 | 10.68 | 9.58 | 10.34 | 10.34 | +0.86 (+9.07%) | 3,467,000 |
| 17 Mar 2014 | HKD | 10 | 10 | 9.48 | 9.48 | 9.48 | -0.68 (-6.69%) | 7,669,700 |
| 14 Mar 2014 | HKD | 10.6 | 10.62 | 9.98 | 10.16 | 10.16 | -0.52 (-4.87%) | 4,978,000 |
| 13 Mar 2014 | HKD | 10.6 | 11 | 10.6 | 10.68 | 10.68 | 0.0 (0.0%) | 2,109,000 |
| 12 Mar 2014 | HKD | 10.92 | 11.02 | 10.54 | 10.68 | 10.68 | -0.36 (-3.26%) | 3,545,600 |
| 11 Mar 2014 | HKD | 10.9 | 11.3 | 10.8 | 11.04 | 11.04 | +0.04 (+0.36%) | 2,387,000 |
| 10 Mar 2014 | HKD | 11 | 11.14 | 10.82 | 11 | 11 | -0.16 (-1.43%) | 3,479,235 |
| 7 Mar 2014 | HKD | 11.64 | 11.7 | 11 | 11.16 | 11.16 | -0.12 (-1.06%) | 2,068,308 |
| 6 Mar 2014 | HKD | 11.6 | 11.6 | 10.62 | 11.28 | 11.28 | -0.36 (-3.09%) | 11,559,000 |
| 5 Mar 2014 | HKD | 12.32 | 12.32 | 11.52 | 11.64 | 11.64 | -0.62 (-5.06%) | 5,035,000 |
| 4 Mar 2014 | HKD | 12.5 | 12.5 | 12.12 | 12.26 | 12.26 | -0.24 (-1.92%) | 1,259,000 |
| 3 Mar 2014 | HKD | 12.26 | 12.66 | 12.24 | 12.5 | 12.5 | +0.08 (+0.64%) | 833,000 |
| 28 Feb 2014 | HKD | 12.68 | 12.68 | 12.2 | 12.42 | 12.42 | -0.2 (-1.58%) | 1,684,000 |
| 27 Feb 2014 | HKD | 12.3 | 12.82 | 12.3 | 12.62 | 12.62 | +0.32 (+2.60%) | 1,905,000 |
| 26 Feb 2014 | HKD | 12.5 | 12.58 | 12.04 | 12.3 | 12.3 | -0.2 (-1.60%) | 2,492,282 |
| 25 Feb 2014 | HKD | 13.42 | 13.52 | 12.44 | 12.5 | 12.5 | -1.04 (-7.68%) | 2,107,000 |
| 24 Feb 2014 | HKD | 13.94 | 13.94 | 13.36 | 13.54 | 13.54 | -0.42 (-3.01%) | 1,403,000 |
| 21 Feb 2014 | HKD | 13.62 | 13.96 | 13.4 | 13.96 | 13.96 | +0.54 (+4.02%) | 1,425,935 |
| 20 Feb 2014 | HKD | 13.42 | 13.62 | 13.36 | 13.42 | 13.42 | -0.24 (-1.76%) | 938,000 |
| 19 Feb 2014 | HKD | 13.7 | 13.78 | 13.5 | 13.66 | 13.66 | -0.04 (-0.29%) | 978,000 |
