| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2014 | HKD | 17.34 | 17.8 | 17.3 | 17.44 | 17.44 | +0.14 (+0.81%) | 6,516,250 |
| 11 Jun 2014 | HKD | 17.64 | 17.64 | 17.12 | 17.3 | 17.3 | -0.5 (-2.81%) | 7,146,250 |
| 10 Jun 2014 | HKD | 17.88 | 17.9 | 17.68 | 17.8 | 17.8 | -0.1 (-0.56%) | 433,000 |
| 9 Jun 2014 | HKD | 17.84 | 18 | 17.84 | 17.9 | 17.9 | +0.04 (+0.22%) | 1,161,443 |
| 6 Jun 2014 | HKD | 17.88 | 18.04 | 17.72 | 17.86 | 17.86 | -0.02 (-0.11%) | 865,000 |
| 5 Jun 2014 | HKD | 17.9 | 17.98 | 17.84 | 17.88 | 17.88 | -0.12 (-0.67%) | 829,065 |
| 4 Jun 2014 | HKD | 18.32 | 18.32 | 17.9 | 18 | 18 | -0.22 (-1.21%) | 1,931,325 |
| 3 Jun 2014 | HKD | 18.32 | 18.58 | 18.2 | 18.22 | 18.22 | -0.08 (-0.44%) | 1,966,030 |
| 2 Jun 2014 | HKD | 18.3 | 18.3 | 18.3 | 18.3 | 18.3 | 0.0 (0.0%) | 0 |
| 30 May 2014 | HKD | 18.62 | 18.62 | 18.22 | 18.3 | 18.3 | -0.26 (-1.40%) | 697,655 |
| 29 May 2014 | HKD | 18.5 | 18.7 | 18.42 | 18.56 | 18.56 | +0.1 (+0.54%) | 456,000 |
| 28 May 2014 | HKD | 18.48 | 18.84 | 18.34 | 18.46 | 18.46 | -0.02 (-0.11%) | 798,333 |
| 27 May 2014 | HKD | 18.34 | 18.58 | 18.32 | 18.48 | 18.48 | +0.24 (+1.32%) | 122,500 |
| 26 May 2014 | HKD | 18.62 | 18.78 | 18.2 | 18.24 | 18.24 | -0.38 (-2.04%) | 429,666 |
| 23 May 2014 | HKD | 18.84 | 18.84 | 18.46 | 18.62 | 18.62 | +0.1 (+0.54%) | 256,738 |
| 22 May 2014 | HKD | 18.68 | 18.86 | 18.34 | 18.52 | 18.52 | +0.02 (+0.11%) | 1,886,000 |
| 21 May 2014 | HKD | 18.6 | 18.9 | 18.48 | 18.5 | 18.5 | -0.02 (-0.11%) | 726,750 |
| 20 May 2014 | HKD | 18.62 | 19 | 18.42 | 18.52 | 18.52 | -0.04 (-0.22%) | 608,800 |
| 19 May 2014 | HKD | 18.58 | 18.78 | 18.54 | 18.56 | 18.56 | 0.0 (0.0%) | 45,750 |
| 16 May 2014 | HKD | 18.78 | 18.78 | 18.52 | 18.56 | 18.56 | -0.32 (-1.69%) | 15,263 |
| 15 May 2014 | HKD | 18.9 | 18.9 | 18.68 | 18.88 | 18.88 | +0.02 (+0.11%) | 259,750 |
| 14 May 2014 | HKD | 18.9 | 18.94 | 18.7 | 18.86 | 18.86 | +0.32 (+1.73%) | 387,500 |
| 13 May 2014 | HKD | 18.4 | 18.74 | 18.4 | 18.54 | 18.54 | +0.1 (+0.54%) | 511,250 |
| 12 May 2014 | HKD | 18.5 | 18.6 | 18.22 | 18.44 | 18.44 | +0.08 (+0.44%) | 740,750 |
| 9 May 2014 | HKD | 18.28 | 18.9 | 18.28 | 18.36 | 18.36 | -0.1 (-0.54%) | 697,750 |
| 8 May 2014 | HKD | 18.5 | 19 | 18.36 | 18.46 | 18.46 | +0.08 (+0.44%) | 486,750 |
| 7 May 2014 | HKD | 18.7 | 19 | 18.24 | 18.38 | 18.38 | -0.32 (-1.71%) | 745,000 |
| 6 May 2014 | HKD | 18.7 | 18.7 | 18.7 | 18.7 | 18.7 | 0.0 (0.0%) | 0 |
| 5 May 2014 | HKD | 19 | 19.1 | 18.66 | 18.7 | 18.7 | -0.3 (-1.58%) | 328,250 |
| 2 May 2014 | HKD | 19.1 | 19.1 | 18.94 | 19 | 19 | -0.04 (-0.21%) | 1,160,460 |
